Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 1.150 | 210 | -0.05(-4.17%) | |||
Oct 25, 2023 | 1.200 | 100 | -0.05(-4.38%) | |||
Oct 23, 2023 | 1.255 | 310 | -0.09(-6.55%) | |||
Oct 16, 2023 | 1.343 | 210 | +0.05(+4.10%) | |||
Oct 13, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 2,700 | +0.09(+7.95%) |
Oct 12, 2023 | 1.195 | 1.195 | 1.195 | 1.195 | 1,100 | -0.08(-6.64%) |
Oct 10, 2023 | 1.280 | 0 | +0.09(+7.56%) | |||
Oct 06, 2023 | 1.190 | 0 | +0.00(+0.16%) | |||
Oct 04, 2023 | 1.188 | 0 | -0.07(-5.71%) | |||
Oct 03, 2023 | 1.193 | 1.260 | 1.180 | 1.260 | 4,670 | -0.03(-2.33%) |
Oct 02, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 404 | -0.01(-0.79%) |
Sep 29, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1,830 | -0.11(-7.78%) |
Sep 27, 2023 | 1.410 | 1,210 | +0.01(+1.08%) | |||
Sep 21, 2023 | 1.395 | 100 | -0.04(-2.62%) | |||
Sep 20, 2023 | 1.420 | 1.433 | 1.420 | 1.433 | 6,350 | +0.02(+1.60%) |
Sep 14, 2023 | 1.410 | 100 | -0.01(-0.66%) | |||
Sep 13, 2023 | 1.419 | 1.419 | 1.419 | 1.419 | 600 | -0.00(-0.04%) |
Sep 12, 2023 | 1.300 | 1.420 | 1.300 | 1.420 | 27,503 | +0.14(+10.94%) |
Sep 08, 2023 | 1.280 | 313 | -0.06(-4.19%) | |||
Sep 07, 2023 | 1.340 | 1.340 | 1.329 | 1.336 | 1,940 | -0.07(-5.25%) |
Sep 05, 2023 | 1.410 | 0 | -0.00(-0.06%) | |||
Sep 01, 2023 | 1.360 | 1.420 | 1.360 | 1.411 | 26,300 | +0.07(+5.28%) |
Aug 29, 2023 | 1.340 | 0 | +0.04(+2.92%) | |||
Aug 28, 2023 | 1.245 | 1.302 | 1.245 | 1.302 | 3,367 | +0.09(+7.60%) |
Aug 23, 2023 | 1.210 | 0 | -0.04(-3.20%) | |||
Aug 22, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 3,017 | +0.02(+1.63%) |
Aug 21, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1,077 | -0.03(-2.38%) |
Aug 18, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 200 | +0.01(+0.80%) |
Aug 17, 2023 | 1.240 | 1.250 | 1.240 | 1.250 | 5,401 | -0.03(-2.34%) |
Aug 15, 2023 | 1.280 | 2 | -0.01(-1.01%) | |||
Aug 14, 2023 | 1.295 | 1.298 | 1.293 | 1.293 | 1,200 | -0.03(-2.05%) |
Aug 11, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 2,170 | -0.10(-7.04%) |
Aug 09, 2023 | 1.420 | 0 | +0.06(+4.80%) | |||
Aug 08, 2023 | 1.341 | 1.367 | 1.340 | 1.355 | 6,750 | +0.06(+4.44%) |
Aug 03, 2023 | 1.297 | 0 | +0.08(+6.34%) | |||
Aug 02, 2023 | 1.280 | 1.280 | 1.220 | 1.220 | 2,762 | -0.11(-8.27%) |
Aug 01, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1,737 | +0.04(+3.10%) |
Jul 31, 2023 | 1.290 | 1.321 | 1.282 | 1.290 | 31,514 | +0.04(+3.20%) |
Jul 28, 2023 | 1.260 | 1.262 | 1.250 | 1.250 | 25,350 | +0.00(+0.40%) |
Jul 27, 2023 | 1.240 | 1.245 | 1.220 | 1.245 | 3,004 | +0.00(+0.29%) |
Jul 26, 2023 | 1.220 | 1.241 | 1.220 | 1.241 | 3,400 | +0.07(+6.10%) |
Jul 20, 2023 | 1.170 | 0 | +0.07(+6.36%) | |||
Jul 14, 2023 | 1.100 | 200 | +0.02(+1.85%) | |||
Jul 12, 2023 | 1.080 | 0 | +0.01(+0.93%) | |||
Jul 11, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1,300 | +0.02(+1.90%) |
Jul 10, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1,403 | -0.01(-0.94%) |
Jul 07, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 200 | +0.06(+6.00%) |
Jul 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.03(+3.10%) |
Jun 28, 2023 | 0.9699 | 0 | +0.07(+7.92%) | |||
Jun 27, 2023 | 0.8685 | 0.8988 | 0.8664 | 0.8987 | 12,895 | +0.04(+4.93%) |
Jun 26, 2023 | 0.8851 | 0.8851 | 0.8558 | 0.8565 | 10,284 | -0.03(-3.75%) |
Jun 23, 2023 | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 130 | -0.02(-1.67%) |
Jun 20, 2023 | 0.9050 | 0 | -0.02(-1.63%) | |||
Jun 15, 2023 | 0.9200 | 0 | +0.00(+0.38%) | |||
Jun 14, 2023 | 0.9207 | 0.9207 | 0.9165 | 0.9165 | 11,500 | -0.00(-0.38%) |
Jun 13, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 14,500 | -0.00(-0.37%) |
Jun 12, 2023 | 0.9270 | 0.9270 | 0.9234 | 0.9234 | 6,530 | -0.03(-3.26%) |
Jun 08, 2023 | 0.9545 | 0 | -0.05(-4.55%) | |||
Jun 06, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Jun 05, 2023 | 0.9629 | 1.000 | 0.9629 | 1.000 | 27,900 | +0.06(+6.38%) |
Jun 02, 2023 | 0.9400 | 0.9515 | 0.9400 | 0.9400 | 12,900 | +0.03(+3.87%) |
May 31, 2023 | 0.9050 | 15,500 | -0.03(-3.07%) | |||
May 30, 2023 | 0.9337 | 0.9337 | 0.9337 | 0.9337 | 3,186 | -0.01(-1.34%) |
May 26, 2023 | 0.9464 | 0.9464 | 0.9464 | 0.9464 | 3,000 | -0.01(-0.82%) |
May 25, 2023 | 0.9277 | 0.9542 | 0.9277 | 0.9542 | 433 | -0.02(-2.14%) |
May 19, 2023 | 0.9751 | 0 | +0.04(+4.65%) | |||
May 18, 2023 | 0.9823 | 0.9823 | 0.9318 | 0.9318 | 1,785 | -0.05(-4.88%) |
May 17, 2023 | 0.9600 | 0.9796 | 0.9525 | 0.9796 | 12,604 | -0.01(-0.96%) |
May 12, 2023 | 0.9891 | 25 | +0.00(+0.31%) | |||
May 11, 2023 | 1.010 | 1.018 | 0.9860 | 0.9860 | 400 | -0.02(-2.38%) |
May 10, 2023 | 1.020 | 1.020 | 1.010 | 1.010 | 5,250 | -0.02(-1.94%) |
May 09, 2023 | 1.050 | 1.050 | 1.030 | 1.030 | 550 | -0.03(-2.83%) |
May 08, 2023 | 1.050 | 1.060 | 1.050 | 1.060 | 1,550 | +0.07(+6.78%) |
May 05, 2023 | 0.9988 | 1.006 | 0.9927 | 0.9927 | 25,500 | +0.01(+0.82%) |
May 04, 2023 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 2,000 | +0.01(+1.51%) |
May 03, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 111 | -0.04(-3.96%) |
May 02, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | -0.00(-0.43%) |
Apr 26, 2023 | 1.014 | 0 | -0.04(-3.39%) | |||
Apr 21, 2023 | 1.050 | 15 | -0.05(-4.55%) | |||
Apr 20, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 130 | +0.05(+4.96%) |
Apr 13, 2023 | 1.048 | 20 | -0.02(-2.06%) | |||
Apr 11, 2023 | 1.070 | 0 | +0.04(+3.88%) | |||
Apr 10, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 150 | +0.03(+3.00%) |
Apr 06, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 11,565 | -0.01(-0.99%) |
Apr 05, 2023 | 1.050 | 1.050 | 0.9905 | 1.010 | 259,394 | -0.06(-5.61%) |
Apr 04, 2023 | 1.160 | 1.160 | 1.070 | 1.070 | 3,200 | -0.09(-7.76%) |
Apr 03, 2023 | 1.130 | 1.220 | 1.130 | 1.160 | 551 | +0.09(+8.41%) |
Mar 31, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 150 | +0.02(+1.90%) |
Mar 30, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.04(+3.96%) |
Mar 28, 2023 | 1.010 | 50 | +0.02(+1.91%) | |||
Mar 27, 2023 | 0.9752 | 0.9911 | 0.9752 | 0.9911 | 2,125 | +0.01(+1.13%) |
Mar 24, 2023 | 1.060 | 1.060 | 0.9700 | 0.9800 | 12,940 | -0.08(-7.55%) |
Mar 23, 2023 | 1.020 | 1.064 | 1.020 | 1.060 | 1,675 | +0.06(+6.27%) |
Mar 22, 2023 | 1.060 | 1.099 | 0.9975 | 0.9975 | 18,652 | -0.07(-6.78%) |
Mar 21, 2023 | 1.060 | 1.159 | 1.060 | 1.070 | 19,056 | +0.08(+8.08%) |
Mar 20, 2023 | 0.9232 | 1.000 | 0.9173 | 0.9900 | 11,633 | -0.02(-1.98%) |
Mar 17, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | +0.01(+1.00%) |
Mar 16, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 450 | -0.02(-1.96%) |
Mar 15, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 200 | -0.04(-3.77%) |
Mar 13, 2023 | 1.060 | 0 | +0.02(+1.82%) | |||
Mar 10, 2023 | 1.089 | 1.089 | 1.041 | 1.041 | 420 | -0.08(-7.04%) |
Mar 08, 2023 | 1.120 | 50 | -0.03(-2.61%) | |||
Mar 07, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.02(-1.71%) |
Mar 06, 2023 | 1.169 | 1.170 | 1.169 | 1.170 | 310 | -0.04(-3.31%) |
Mar 03, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 3,100 | +0.03(+2.54%) |
Mar 02, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 4,655 | -0.02(-1.83%) |
Mar 01, 2023 | 1.210 | 1.210 | 1.202 | 1.202 | 750 | -0.01(-0.66%) |
Feb 28, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 150 | +0.04(+3.42%) |
Feb 27, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.07(+6.36%) |
Feb 24, 2023 | 1.095 | 1.130 | 1.095 | 1.100 | 4,000 | -0.08(-6.45%) |
Feb 23, 2023 | 1.176 | 1.176 | 1.176 | 1.176 | 100 | +0.06(+4.98%) |
Feb 22, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 2,000 | -0.08(-6.98%) |
Feb 21, 2023 | 1.200 | 1.204 | 1.200 | 1.204 | 5,175 | -0.08(-6.08%) |
Feb 16, 2023 | 1.282 | 50 | -0.04(-3.32%) | |||
Feb 14, 2023 | 1.326 | 75 | -0.04(-3.21%) | |||
Feb 13, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 275 | -0.05(-3.39%) |
Feb 09, 2023 | 1.418 | 150 | -0.03(-2.21%) | |||
Feb 08, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | +0.02(+1.12%) |
Feb 07, 2023 | 1.440 | 1.440 | 1.434 | 1.434 | 200 | +0.03(+2.14%) |
Feb 06, 2023 | 1.404 | 1.404 | 1.404 | 1.404 | 15,010 | -0.03(-2.36%) |
Feb 03, 2023 | 1.438 | 1.438 | 1.438 | 1.438 | 100 | -0.02(-1.51%) |
Feb 02, 2023 | 1.460 | 1.460 | 1.450 | 1.460 | 300 | -0.06(-3.95%) |
Feb 01, 2023 | 1.500 | 1.520 | 1.500 | 1.520 | 700 | +0.08(+5.37%) |
Jan 31, 2023 | 1.442 | 1.442 | 1.442 | 1.442 | 105 | -0.02(-1.20%) |
Jan 24, 2023 | 1.460 | 0 | +0.04(+2.82%) | |||
Jan 20, 2023 | 1.420 | 1,050 | +0.08(+5.97%) | |||
Jan 18, 2023 | 1.340 | 0 | +0.03(+2.29%) | |||
Jan 17, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 1,620 | +0.03(+2.34%) |
Jan 13, 2023 | 1.310 | 1.310 | 1.280 | 1.280 | 300 | +0.02(+1.75%) |
Jan 11, 2023 | 1.258 | 50 | -0.05(-4.13%) | |||
Jan 10, 2023 | 1.290 | 1.320 | 1.290 | 1.312 | 500 | -0.01(-0.59%) |
Jan 09, 2023 | 1.340 | 1.340 | 1.320 | 1.320 | 252 | +0.09(+7.32%) |
Jan 06, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 100 | +0.07(+5.97%) |
Jan 05, 2023 | 1.161 | 1.161 | 1.161 | 1.161 | 1,300 | +0.00(+0.06%) |
Jan 04, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1,825 | -0.13(-10.08%) |
Jan 03, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 150 | -0.02(-1.53%) |
Dec 30, 2022 | 1.290 | 1.310 | 1.260 | 1.310 | 1,152 | +0.02(+1.55%) |
Dec 29, 2022 | 1.280 | 1.290 | 1.280 | 1.290 | 400 | +0.00(+0.00%) |
Dec 28, 2022 | 1.320 | 1.320 | 1.259 | 1.290 | 950 | -0.06(-4.44%) |
Dec 23, 2022 | 1.350 | 0 | +0.10(+8.00%) | |||
Dec 22, 2022 | 1.247 | 1.250 | 1.247 | 1.250 | 250 | -0.15(-10.71%) |
Dec 21, 2022 | 1.320 | 1.400 | 1.300 | 1.400 | 950 | +0.16(+12.90%) |
Dec 20, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | -0.01(-0.80%) |
Dec 19, 2022 | 1.280 | 1.280 | 1.250 | 1.250 | 275 | -0.03(-2.34%) |
Dec 15, 2022 | 1.280 | 0 | +0.07(+5.79%) | |||
Dec 14, 2022 | 1.220 | 1.262 | 1.210 | 1.210 | 4,175 | -0.04(-2.89%) |
Dec 13, 2022 | 1.246 | 1.299 | 1.246 | 1.246 | 5,959 | -0.07(-5.25%) |
Dec 09, 2022 | 1.315 | 50 | -0.06(-4.01%) | |||
Dec 08, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 130 | +0.05(+3.97%) |
Dec 07, 2022 | 1.318 | 1.318 | 1.318 | 1.318 | 3,000 | -0.11(-7.98%) |
Dec 06, 2022 | 1.432 | 1.432 | 1.432 | 1.432 | 217 | -0.06(-3.73%) |
Dec 05, 2022 | 1.488 | 1.488 | 1.488 | 1.488 | 370 | +0.05(+3.30%) |
Dec 02, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 3,202 | -0.03(-2.04%) |
Dec 01, 2022 | 1.480 | 1.480 | 1.470 | 1.470 | 1,905 | -0.03(-2.00%) |
Nov 30, 2022 | 1.500 | 1.500 | 1.440 | 1.500 | 900 | +0.09(+6.38%) |
Nov 23, 2022 | 1.410 | 700 | -0.01(-0.70%) | |||
Nov 22, 2022 | 1.428 | 1.428 | 1.396 | 1.420 | 605 | +0.14(+11.11%) |
Nov 21, 2022 | 1.260 | 1.278 | 1.260 | 1.278 | 4,350 | -0.05(-3.91%) |
Nov 18, 2022 | 1.355 | 1.355 | 1.330 | 1.330 | 5,000 | +0.00(+0.00%) |
Nov 17, 2022 | 1.360 | 1.360 | 1.321 | 1.330 | 6,408 | -0.11(-7.64%) |
Nov 16, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 450 | -0.14(-8.63%) |
Nov 15, 2022 | 1.562 | 1.590 | 1.562 | 1.576 | 3,340 | -0.04(-2.72%) |
Nov 14, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 6,100 | +0.06(+3.51%) |
Nov 10, 2022 | 1.565 | 0 | +0.05(+3.64%) | |||
Nov 09, 2022 | 1.500 | 1.524 | 1.500 | 1.510 | 3,450 | -0.04(-2.58%) |
Nov 08, 2022 | 1.530 | 1.557 | 1.530 | 1.550 | 14,300 | +0.00(+0.00%) |
Nov 07, 2022 | 1.470 | 1.550 | 1.470 | 1.550 | 2,759 | +0.11(+7.64%) |
Nov 04, 2022 | 1.500 | 1.500 | 1.440 | 1.440 | 15,635 | +0.11(+8.27%) |
Nov 03, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 3,000 | +0.03(+2.31%) |