Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 22, 2023 | 1.830 | 1.835 | 1.730 | 1.810 | 37,207 | +0.02(+1.12%) |
Sep 21, 2023 | 1.840 | 1.894 | 1.765 | 1.790 | 31,026 | -0.10(-5.29%) |
Sep 20, 2023 | 1.880 | 1.937 | 1.880 | 1.890 | 18,876 | -0.03(-1.56%) |
Sep 19, 2023 | 2.120 | 2.140 | 1.770 | 1.920 | 37,805 | -0.20(-9.43%) |
Sep 18, 2023 | 1.950 | 2.220 | 1.950 | 2.120 | 18,233 | +0.13(+6.53%) |
Sep 15, 2023 | 1.910 | 2.060 | 1.881 | 1.990 | 18,784 | +0.03(+1.53%) |
Sep 14, 2023 | 1.890 | 1.960 | 1.850 | 1.960 | 21,327 | +0.09(+4.81%) |
Sep 13, 2023 | 1.830 | 1.910 | 1.810 | 1.870 | 36,963 | +0.01(+0.54%) |
Sep 12, 2023 | 1.690 | 1.900 | 1.680 | 1.860 | 67,886 | +0.12(+6.90%) |
Sep 11, 2023 | 1.760 | 1.810 | 1.610 | 1.740 | 152,636 | +0.09(+5.45%) |
Sep 08, 2023 | 1.850 | 1.864 | 1.650 | 1.650 | 22,943 | -0.24(-12.70%) |
Sep 07, 2023 | 2.240 | 2.259 | 1.880 | 1.890 | 79,176 | -0.38(-16.74%) |
Sep 06, 2023 | 2.270 | 2.310 | 2.230 | 2.270 | 27,767 | +0.06(+2.71%) |
Sep 05, 2023 | 2.580 | 2.605 | 2.200 | 2.210 | 36,774 | -0.48(-17.84%) |
Sep 01, 2023 | 2.510 | 2.750 | 2.510 | 2.690 | 40,516 | +0.23(+9.35%) |
Aug 31, 2023 | 2.420 | 2.700 | 2.350 | 2.460 | 78,270 | +0.09(+3.80%) |
Aug 30, 2023 | 2.100 | 2.450 | 2.100 | 2.370 | 48,783 | +0.23(+10.75%) |
Aug 29, 2023 | 2.000 | 2.190 | 2.000 | 2.140 | 19,927 | +0.14(+7.00%) |
Aug 28, 2023 | 2.160 | 2.160 | 2.000 | 2.000 | 50,452 | -0.13(-6.10%) |
Aug 25, 2023 | 2.020 | 2.200 | 1.920 | 2.130 | 84,216 | +0.13(+6.50%) |
Aug 24, 2023 | 2.010 | 2.161 | 1.969 | 2.000 | 98,927 | -0.12(-5.66%) |
Aug 23, 2023 | 2.030 | 2.320 | 1.860 | 2.120 | 365,933 | -0.58(-21.48%) |
Aug 22, 2023 | 2.374 | 2.750 | 2.356 | 2.700 | 148,428 | +0.44(+19.47%) |
Aug 21, 2023 | 2.400 | 2.500 | 2.122 | 2.260 | 108,645 | -0.29(-11.44%) |
Aug 18, 2023 | 3.160 | 3.160 | 2.400 | 2.552 | 151,688 | -0.43(-14.48%) |
Aug 17, 2023 | 4.800 | 5.180 | 2.984 | 2.984 | 1,188,546 | -0.09(-2.80%) |
Aug 16, 2023 | 3.400 | 3.600 | 2.940 | 3.070 | 61,152 | -0.27(-8.08%) |
Aug 15, 2023 | 3.800 | 3.800 | 3.300 | 3.340 | 33,594 | -0.30(-8.19%) |
Aug 14, 2023 | 4.270 | 4.270 | 3.502 | 3.638 | 25,266 | -0.35(-8.87%) |
Aug 11, 2023 | 4.040 | 4.598 | 3.822 | 3.992 | 51,899 | -0.64(-13.89%) |
Aug 10, 2023 | 7.400 | 7.496 | 4.056 | 4.636 | 77,793 | -3.19(-40.78%) |
Aug 09, 2023 | 8.200 | 8.200 | 7.420 | 7.828 | 5,260 | -0.27(-3.36%) |
Aug 08, 2023 | 9.000 | 9.198 | 8.080 | 8.100 | 7,358 | -1.14(-12.30%) |
Aug 07, 2023 | 9.600 | 9.600 | 9.010 | 9.236 | 11,792 | -0.76(-7.64%) |
Aug 04, 2023 | 10.80 | 10.80 | 10.00 | 10.00 | 5,943 | -0.10(-1.01%) |
Aug 03, 2023 | 10.20 | 10.61 | 10.04 | 10.10 | 4,233 | -0.16(-1.54%) |
Aug 02, 2023 | 10.42 | 11.67 | 10.18 | 10.26 | 4,087 | -0.28(-2.66%) |
Aug 01, 2023 | 10.00 | 11.00 | 10.00 | 10.54 | 3,520 | +0.34(+3.33%) |
Jul 31, 2023 | 10.20 | 10.60 | 9.620 | 10.20 | 16,668 | -0.80(-7.27%) |
Jul 28, 2023 | 11.19 | 11.77 | 10.01 | 11.00 | 8,468 | +0.40(+3.77%) |
Jul 27, 2023 | 10.40 | 11.75 | 10.35 | 10.60 | 9,673 | +0.25(+2.38%) |
Jul 26, 2023 | 10.40 | 12.80 | 9.802 | 10.35 | 39,999 | +0.55(+5.63%) |
Jul 25, 2023 | 10.00 | 10.31 | 9.600 | 9.802 | 6,741 | +0.32(+3.35%) |
Jul 24, 2023 | 9.124 | 9.998 | 9.000 | 9.484 | 9,854 | +0.68(+7.77%) |
Jul 21, 2023 | 8.400 | 8.998 | 8.400 | 8.800 | 4,004 | +0.04(+0.46%) |
Jul 20, 2023 | 8.600 | 8.998 | 8.256 | 8.760 | 4,211 | -0.04(-0.43%) |
Jul 19, 2023 | 7.800 | 9.200 | 7.800 | 8.798 | 8,579 | +0.77(+9.59%) |
Jul 18, 2023 | 7.800 | 8.400 | 7.750 | 8.028 | 10,683 | +0.03(+0.32%) |
Jul 17, 2023 | 8.400 | 8.400 | 7.780 | 8.002 | 6,752 | +0.12(+1.52%) |
Jul 14, 2023 | 7.200 | 8.398 | 7.200 | 7.882 | 9,904 | -0.07(-0.93%) |
Jul 13, 2023 | 7.270 | 8.400 | 7.270 | 7.956 | 13,818 | +0.48(+6.36%) |
Jul 12, 2023 | 7.152 | 7.998 | 7.152 | 7.480 | 7,926 | +0.13(+1.74%) |
Jul 11, 2023 | 7.800 | 7.800 | 6.804 | 7.352 | 11,632 | +0.51(+7.39%) |
Jul 10, 2023 | 6.800 | 7.700 | 6.430 | 6.846 | 15,626 | +0.46(+7.14%) |
Jul 07, 2023 | 6.200 | 6.800 | 6.160 | 6.390 | 13,430 | +0.05(+0.82%) |
Jul 06, 2023 | 6.600 | 6.958 | 6.098 | 6.338 | 16,013 | -0.06(-0.91%) |
Jul 05, 2023 | 5.936 | 6.960 | 5.860 | 6.396 | 21,587 | +0.46(+7.75%) |
Jul 03, 2023 | 5.800 | 6.170 | 5.800 | 5.936 | 6,024 | +0.14(+2.34%) |
Jun 30, 2023 | 6.000 | 6.216 | 5.600 | 5.800 | 27,546 | -0.10(-1.69%) |
Jun 29, 2023 | 6.000 | 6.032 | 5.800 | 5.900 | 30,260 | -0.06(-1.07%) |
Jun 28, 2023 | 6.200 | 6.240 | 5.964 | 5.964 | 26,625 | -0.04(-0.60%) |
Jun 27, 2023 | 6.720 | 6.720 | 5.730 | 6.000 | 33,889 | -0.20(-3.23%) |
Jun 26, 2023 | 6.800 | 7.000 | 6.200 | 6.200 | 32,420 | -0.40(-6.00%) |
Jun 23, 2023 | 6.954 | 7.236 | 6.596 | 6.596 | 131,871 | -0.39(-5.58%) |
Jun 22, 2023 | 7.150 | 7.150 | 6.986 | 6.986 | 12,452 | -0.01(-0.20%) |
Jun 21, 2023 | 7.400 | 7.600 | 7.000 | 7.000 | 8,128 | -0.24(-3.37%) |
Jun 20, 2023 | 7.600 | 7.736 | 7.200 | 7.244 | 12,802 | -0.14(-1.84%) |
Jun 16, 2023 | 7.400 | 7.980 | 7.380 | 7.380 | 9,488 | -0.22(-2.89%) |
Jun 15, 2023 | 9.000 | 9.000 | 7.400 | 7.600 | 23,472 | -0.52(-6.36%) |
Jun 14, 2023 | 8.200 | 8.976 | 8.028 | 8.116 | 15,455 | -0.12(-1.46%) |
Jun 13, 2023 | 8.000 | 8.414 | 8.000 | 8.236 | 5,436 | +0.40(+5.05%) |
Jun 12, 2023 | 8.000 | 8.000 | 7.620 | 7.840 | 4,067 | +0.23(+3.08%) |
Jun 09, 2023 | 8.308 | 8.756 | 7.430 | 7.606 | 11,448 | -0.57(-6.99%) |
Jun 08, 2023 | 7.478 | 8.800 | 7.478 | 8.178 | 8,379 | +0.48(+6.18%) |
Jun 07, 2023 | 7.852 | 8.468 | 7.266 | 7.702 | 15,533 | +0.50(+6.97%) |
Jun 06, 2023 | 7.200 | 7.800 | 7.200 | 7.200 | 12,429 | +0.00(+0.00%) |
Jun 05, 2023 | 7.600 | 8.966 | 7.200 | 7.200 | 21,673 | -0.66(-8.37%) |
Jun 02, 2023 | 8.366 | 8.366 | 7.600 | 7.858 | 4,998 | +0.19(+2.45%) |
Jun 01, 2023 | 7.800 | 8.202 | 7.600 | 7.670 | 4,055 | -0.21(-2.64%) |
May 31, 2023 | 7.560 | 7.966 | 7.560 | 7.878 | 3,976 | -0.02(-0.30%) |
May 30, 2023 | 7.560 | 8.198 | 7.560 | 7.902 | 2,424 | +0.44(+5.84%) |
May 26, 2023 | 7.200 | 7.600 | 7.200 | 7.466 | 6,219 | -0.13(-1.76%) |
May 25, 2023 | 8.400 | 8.662 | 7.600 | 7.600 | 6,791 | -1.12(-12.86%) |
May 24, 2023 | 9.152 | 9.200 | 8.640 | 8.722 | 2,423 | -0.63(-6.74%) |
May 23, 2023 | 8.148 | 9.700 | 7.698 | 9.352 | 9,291 | +0.78(+9.07%) |
May 22, 2023 | 6.800 | 9.020 | 6.800 | 8.574 | 21,473 | +1.20(+16.21%) |
May 19, 2023 | 8.162 | 8.162 | 7.284 | 7.378 | 4,230 | -0.35(-4.55%) |
May 18, 2023 | 6.964 | 7.900 | 6.632 | 7.730 | 5,150 | +0.73(+10.43%) |
May 17, 2023 | 7.200 | 7.608 | 6.600 | 7.000 | 9,826 | -0.24(-3.34%) |
May 16, 2023 | 7.400 | 8.000 | 7.200 | 7.242 | 5,981 | -0.36(-4.74%) |
May 15, 2023 | 7.466 | 8.898 | 7.466 | 7.602 | 6,711 | +0.00(+0.00%) |
May 12, 2023 | 8.200 | 8.836 | 7.420 | 7.602 | 7,229 | -0.77(-9.24%) |
May 11, 2023 | 7.532 | 9.108 | 7.532 | 8.376 | 7,541 | +0.97(+13.16%) |
May 10, 2023 | 7.800 | 7.812 | 7.400 | 7.402 | 6,408 | -0.18(-2.37%) |
May 09, 2023 | 8.000 | 8.516 | 7.448 | 7.582 | 12,000 | -1.02(-11.86%) |
May 08, 2023 | 8.684 | 8.684 | 8.000 | 8.602 | 6,124 | +0.56(+6.91%) |
May 05, 2023 | 8.500 | 9.000 | 8.000 | 8.046 | 16,350 | -0.55(-6.44%) |
May 04, 2023 | 9.400 | 9.428 | 8.452 | 8.600 | 10,167 | -0.51(-5.64%) |
May 03, 2023 | 8.764 | 9.114 | 8.452 | 9.114 | 7,062 | +0.35(+3.99%) |
May 02, 2023 | 8.800 | 9.028 | 8.600 | 8.764 | 7,172 | -0.44(-4.74%) |
May 01, 2023 | 10.00 | 10.00 | 8.000 | 9.200 | 11,072 | +0.26(+2.91%) |
Apr 28, 2023 | 8.712 | 9.370 | 8.450 | 8.940 | 10,084 | +0.25(+2.85%) |
Apr 27, 2023 | 9.600 | 9.600 | 8.320 | 8.692 | 22,210 | +0.18(+2.14%) |
Apr 26, 2023 | 8.774 | 8.782 | 8.200 | 8.510 | 12,552 | +0.12(+1.48%) |
Apr 25, 2023 | 8.924 | 9.150 | 8.194 | 8.386 | 14,553 | -0.72(-7.93%) |
Apr 24, 2023 | 8.602 | 9.376 | 8.102 | 9.108 | 27,877 | +0.38(+4.38%) |
Apr 21, 2023 | 9.288 | 9.600 | 7.600 | 8.726 | 92,914 | -0.42(-4.61%) |
Apr 20, 2023 | 6.452 | 14.40 | 6.124 | 9.148 | 722,730 | +2.66(+41.04%) |
Apr 19, 2023 | 6.350 | 6.796 | 6.134 | 6.486 | 12,025 | -0.00(-0.03%) |
Apr 18, 2023 | 6.288 | 6.570 | 5.990 | 6.488 | 13,397 | +0.22(+3.48%) |
Apr 17, 2023 | 6.148 | 6.600 | 6.068 | 6.270 | 6,429 | -0.07(-1.04%) |
Apr 14, 2023 | 6.600 | 6.736 | 6.132 | 6.336 | 15,803 | -0.27(-4.03%) |
Apr 13, 2023 | 7.400 | 7.400 | 6.230 | 6.602 | 8,835 | -0.03(-0.51%) |
Apr 12, 2023 | 6.500 | 6.892 | 6.474 | 6.636 | 8,218 | +0.12(+1.84%) |
Apr 11, 2023 | 6.790 | 7.136 | 6.312 | 6.516 | 25,534 | -0.48(-6.91%) |
Apr 10, 2023 | 7.600 | 7.600 | 6.686 | 7.000 | 7,666 | -0.08(-1.10%) |
Apr 06, 2023 | 7.400 | 7.400 | 6.600 | 7.078 | 15,357 | -0.06(-0.87%) |
Apr 05, 2023 | 7.678 | 7.678 | 6.698 | 7.140 | 15,662 | -0.51(-6.72%) |
Apr 04, 2023 | 6.800 | 8.182 | 6.400 | 7.654 | 48,846 | +1.00(+15.03%) |
Apr 03, 2023 | 7.000 | 8.406 | 6.400 | 6.654 | 104,488 | +0.41(+6.53%) |
Mar 31, 2023 | 6.452 | 6.598 | 5.890 | 6.246 | 7,692 | +0.24(+4.07%) |
Mar 30, 2023 | 6.152 | 6.468 | 5.840 | 6.002 | 10,383 | +0.19(+3.20%) |
Mar 29, 2023 | 6.200 | 6.596 | 5.500 | 5.816 | 21,966 | -0.23(-3.87%) |
Mar 28, 2023 | 7.000 | 7.386 | 6.048 | 6.050 | 10,160 | -0.70(-10.37%) |
Mar 27, 2023 | 7.800 | 7.996 | 6.600 | 6.750 | 15,337 | -0.65(-8.78%) |
Mar 24, 2023 | 6.800 | 8.000 | 6.460 | 7.400 | 29,533 | +0.55(+8.00%) |
Mar 23, 2023 | 7.396 | 7.494 | 6.660 | 6.852 | 17,351 | +0.15(+2.24%) |
Mar 22, 2023 | 6.800 | 7.020 | 6.100 | 6.702 | 22,167 | -0.10(-1.44%) |
Mar 21, 2023 | 6.400 | 7.800 | 5.400 | 6.800 | 89,521 | +0.73(+11.99%) |
Mar 20, 2023 | 8.800 | 8.800 | 5.000 | 6.072 | 102,917 | -2.46(-28.82%) |
Mar 17, 2023 | 11.20 | 11.64 | 8.260 | 8.530 | 54,258 | -2.98(-25.89%) |
Mar 16, 2023 | 12.60 | 12.60 | 11.21 | 11.51 | 14,568 | -0.29(-2.46%) |
Mar 15, 2023 | 14.20 | 14.20 | 11.56 | 11.80 | 23,962 | -2.20(-15.71%) |
Mar 14, 2023 | 14.92 | 15.63 | 12.54 | 14.00 | 31,039 | -0.40(-2.78%) |
Mar 13, 2023 | 15.80 | 16.95 | 14.20 | 14.40 | 25,865 | -1.40(-8.86%) |
Mar 10, 2023 | 20.00 | 21.20 | 15.80 | 15.80 | 37,280 | -4.80(-23.30%) |
Mar 09, 2023 | 21.20 | 22.00 | 20.40 | 20.60 | 5,714 | -0.80(-3.74%) |
Mar 08, 2023 | 21.20 | 21.60 | 21.00 | 21.40 | 7,081 | +0.20(+0.94%) |
Mar 07, 2023 | 22.20 | 23.00 | 21.20 | 21.20 | 14,018 | -1.20(-5.36%) |
Mar 06, 2023 | 24.00 | 25.40 | 22.40 | 22.40 | 12,545 | -1.80(-7.44%) |
Mar 03, 2023 | 24.20 | 26.40 | 23.20 | 24.20 | 13,760 | -0.20(-0.82%) |
Mar 02, 2023 | 26.00 | 26.20 | 24.20 | 24.40 | 7,950 | -1.60(-6.15%) |
Mar 01, 2023 | 26.00 | 26.80 | 26.00 | 26.00 | 1,587 | -0.20(-0.76%) |
Feb 28, 2023 | 26.60 | 27.48 | 26.20 | 26.20 | 3,921 | -0.60(-2.24%) |
Feb 27, 2023 | 28.00 | 28.20 | 26.50 | 26.80 | 7,024 | -0.60(-2.19%) |
Feb 24, 2023 | 28.40 | 29.40 | 27.20 | 27.40 | 5,966 | -2.00(-6.80%) |
Feb 23, 2023 | 30.80 | 31.40 | 29.20 | 29.40 | 7,935 | -1.00(-3.29%) |
Feb 22, 2023 | 28.80 | 31.00 | 28.80 | 30.40 | 6,291 | +1.00(+3.40%) |
Feb 21, 2023 | 30.00 | 31.20 | 29.20 | 29.40 | 5,505 | -1.60(-5.16%) |
Feb 17, 2023 | 31.20 | 31.20 | 30.20 | 31.00 | 5,003 | +0.40(+1.31%) |
Feb 16, 2023 | 31.00 | 32.20 | 30.20 | 30.60 | 4,005 | -1.00(-3.16%) |
Feb 15, 2023 | 31.00 | 32.00 | 31.00 | 31.60 | 3,293 | +0.20(+0.64%) |
Feb 14, 2023 | 30.20 | 32.00 | 29.80 | 31.40 | 5,601 | +1.00(+3.29%) |
Feb 13, 2023 | 30.20 | 30.80 | 28.44 | 30.40 | 5,642 | +1.20(+4.11%) |
Feb 10, 2023 | 28.40 | 29.40 | 28.20 | 29.20 | 5,452 | +0.00(+0.00%) |
Feb 09, 2023 | 30.00 | 31.00 | 28.80 | 29.20 | 7,009 | -0.60(-2.01%) |
Feb 08, 2023 | 30.20 | 31.60 | 29.20 | 29.80 | 5,761 | +0.00(+0.00%) |
Feb 07, 2023 | 28.20 | 30.20 | 27.60 | 29.80 | 7,569 | +1.20(+4.20%) |
Feb 06, 2023 | 28.40 | 29.40 | 28.10 | 28.60 | 8,114 | +0.40(+1.42%) |
Feb 03, 2023 | 29.00 | 30.00 | 28.20 | 28.20 | 6,256 | -0.80(-2.76%) |
Feb 02, 2023 | 27.00 | 29.80 | 27.00 | 29.00 | 12,130 | +2.60(+9.85%) |