Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 05, 2023 | 1.350 | 1.350 | 1.310 | 1.310 | 3,224 | +0.01(+0.38%) |
Sep 01, 2023 | 1.360 | 1.370 | 1.300 | 1.305 | 3,499 | -0.05(-3.33%) |
Aug 31, 2023 | 1.340 | 1.359 | 1.310 | 1.350 | 8,519 | +0.01(+0.75%) |
Aug 30, 2023 | 1.360 | 1.370 | 1.340 | 1.340 | 3,926 | -0.02(-1.47%) |
Aug 29, 2023 | 1.370 | 1.370 | 1.350 | 1.360 | 12,704 | -0.01(-0.73%) |
Aug 28, 2023 | 1.310 | 1.390 | 1.310 | 1.370 | 57,649 | +0.05(+3.84%) |
Aug 25, 2023 | 1.290 | 1.320 | 1.290 | 1.319 | 2,832 | -0.00(-0.05%) |
Aug 24, 2023 | 1.340 | 1.340 | 1.305 | 1.320 | 2,104 | +0.02(+1.54%) |
Aug 23, 2023 | 1.260 | 1.323 | 1.260 | 1.300 | 7,503 | +0.03(+2.36%) |
Aug 22, 2023 | 1.310 | 1.310 | 1.250 | 1.270 | 18,545 | -0.05(-3.79%) |
Aug 21, 2023 | 1.320 | 1.358 | 1.320 | 1.320 | 16,879 | -0.03(-2.22%) |
Aug 18, 2023 | 1.305 | 1.350 | 1.305 | 1.350 | 12,222 | +0.04(+3.05%) |
Aug 17, 2023 | 1.300 | 1.310 | 1.300 | 1.310 | 1,776 | +0.01(+0.77%) |
Aug 16, 2023 | 1.300 | 1.308 | 1.300 | 1.300 | 8,485 | -0.01(-0.76%) |
Aug 15, 2023 | 1.300 | 1.310 | 1.300 | 1.310 | 5,490 | +0.01(+0.77%) |
Aug 14, 2023 | 1.300 | 1.309 | 1.300 | 1.300 | 26,100 | +0.00(+0.00%) |
Aug 11, 2023 | 1.360 | 1.360 | 1.300 | 1.300 | 17,668 | -0.02(-1.52%) |
Aug 10, 2023 | 1.300 | 1.340 | 1.300 | 1.320 | 9,556 | +0.02(+1.54%) |
Aug 09, 2023 | 1.330 | 1.330 | 1.300 | 1.300 | 14,332 | -0.03(-2.26%) |
Aug 08, 2023 | 1.340 | 1.340 | 1.300 | 1.330 | 30,625 | -0.01(-0.75%) |
Aug 07, 2023 | 1.350 | 1.370 | 1.340 | 1.340 | 4,975 | -0.04(-2.90%) |
Aug 04, 2023 | 1.400 | 1.400 | 1.340 | 1.380 | 12,111 | +0.04(+2.99%) |
Aug 03, 2023 | 1.330 | 1.398 | 1.330 | 1.340 | 5,248 | -0.02(-1.47%) |
Aug 02, 2023 | 1.420 | 1.420 | 1.350 | 1.360 | 24,674 | -0.03(-2.16%) |
Aug 01, 2023 | 1.330 | 1.390 | 1.330 | 1.390 | 11,851 | +0.06(+4.51%) |
Jul 31, 2023 | 1.380 | 1.400 | 1.330 | 1.330 | 18,483 | -0.05(-3.62%) |
Jul 28, 2023 | 1.370 | 1.415 | 1.360 | 1.380 | 16,421 | +0.01(+0.73%) |
Jul 27, 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 9,538 | +0.03(+2.24%) |
Jul 26, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 8,801 | +0.01(+0.75%) |
Jul 25, 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 11,048 | -0.02(-1.48%) |
Jul 24, 2023 | 1.380 | 1.410 | 1.340 | 1.350 | 17,986 | -0.04(-2.88%) |
Jul 21, 2023 | 1.440 | 1.464 | 1.330 | 1.390 | 19,153 | -0.05(-3.47%) |
Jul 20, 2023 | 1.490 | 1.550 | 1.430 | 1.440 | 36,318 | -0.02(-1.37%) |
Jul 19, 2023 | 1.460 | 1.480 | 1.460 | 1.460 | 12,159 | +0.00(+0.00%) |
Jul 18, 2023 | 1.520 | 1.520 | 1.440 | 1.460 | 13,337 | +0.00(+0.00%) |
Jul 17, 2023 | 1.500 | 1.520 | 1.450 | 1.460 | 13,481 | +0.01(+0.69%) |
Jul 14, 2023 | 1.560 | 1.562 | 1.450 | 1.450 | 13,540 | -0.04(-2.68%) |
Jul 13, 2023 | 1.540 | 1.630 | 1.490 | 1.490 | 38,245 | -0.10(-6.29%) |
Jul 12, 2023 | 1.430 | 1.870 | 1.430 | 1.590 | 508,400 | +0.16(+11.19%) |
Jul 11, 2023 | 1.400 | 1.440 | 1.400 | 1.430 | 17,451 | +0.02(+1.42%) |
Jul 10, 2023 | 1.420 | 1.450 | 1.390 | 1.410 | 27,962 | +0.03(+2.17%) |
Jul 07, 2023 | 1.410 | 1.410 | 1.370 | 1.380 | 8,026 | -0.01(-0.72%) |
Jul 06, 2023 | 1.380 | 1.460 | 1.370 | 1.390 | 11,835 | +0.00(+0.00%) |
Jul 05, 2023 | 1.430 | 1.430 | 1.387 | 1.390 | 13,817 | -0.02(-1.42%) |
Jul 03, 2023 | 1.380 | 1.450 | 1.370 | 1.410 | 10,595 | +0.00(+0.00%) |
Jun 30, 2023 | 1.330 | 1.420 | 1.330 | 1.410 | 28,244 | +0.05(+3.68%) |
Jun 29, 2023 | 1.360 | 1.390 | 1.320 | 1.360 | 21,566 | -0.03(-2.16%) |
Jun 28, 2023 | 1.370 | 1.410 | 1.370 | 1.390 | 10,714 | -0.01(-0.71%) |
Jun 27, 2023 | 1.430 | 1.460 | 1.360 | 1.400 | 11,148 | -0.01(-0.71%) |
Jun 26, 2023 | 1.360 | 1.430 | 1.330 | 1.410 | 29,718 | +0.07(+5.22%) |
Jun 23, 2023 | 1.470 | 1.480 | 1.330 | 1.340 | 73,663 | -0.13(-8.84%) |
Jun 22, 2023 | 1.380 | 1.490 | 1.370 | 1.470 | 21,067 | +0.06(+4.17%) |
Jun 21, 2023 | 1.400 | 1.420 | 1.310 | 1.411 | 24,754 | -0.01(-0.62%) |
Jun 20, 2023 | 1.460 | 1.465 | 1.400 | 1.420 | 30,331 | -0.04(-2.74%) |
Jun 16, 2023 | 1.420 | 1.470 | 1.371 | 1.460 | 58,338 | +0.07(+5.04%) |
Jun 15, 2023 | 1.360 | 1.400 | 1.340 | 1.390 | 40,455 | -0.55(-28.35%) |
May 08, 2023 | 2.000 | 2.000 | 1.900 | 1.940 | 7,608 | +0.00(+0.00%) |
May 05, 2023 | 1.990 | 2.000 | 1.920 | 1.940 | 15,567 | +0.02(+1.04%) |
May 04, 2023 | 1.910 | 1.964 | 1.900 | 1.920 | 12,165 | +0.03(+1.59%) |
May 03, 2023 | 1.920 | 1.980 | 1.830 | 1.890 | 15,547 | +0.08(+4.42%) |
May 02, 2023 | 1.860 | 1.920 | 1.810 | 1.810 | 19,111 | -0.06(-3.21%) |
May 01, 2023 | 1.860 | 1.960 | 1.840 | 1.870 | 11,857 | -0.06(-3.11%) |
Apr 28, 2023 | 2.010 | 2.010 | 1.910 | 1.930 | 8,103 | -0.05(-2.53%) |
Apr 27, 2023 | 1.950 | 1.990 | 1.900 | 1.980 | 6,513 | +0.12(+6.39%) |
Apr 26, 2023 | 1.800 | 1.930 | 1.800 | 1.861 | 14,882 | +0.01(+0.59%) |
Apr 25, 2023 | 1.870 | 1.870 | 1.825 | 1.850 | 7,505 | -0.06(-3.14%) |
Apr 24, 2023 | 1.940 | 1.990 | 1.850 | 1.910 | 12,708 | -0.04(-2.05%) |
Apr 21, 2023 | 2.040 | 2.040 | 1.950 | 1.950 | 15,774 | -0.04(-2.01%) |
Apr 20, 2023 | 2.010 | 2.150 | 1.942 | 1.990 | 36,380 | -0.15(-7.01%) |
Apr 19, 2023 | 1.980 | 2.240 | 1.950 | 2.140 | 119,602 | +0.19(+9.74%) |
Apr 18, 2023 | 2.060 | 2.161 | 1.940 | 1.950 | 70,313 | -0.20(-9.30%) |
Apr 17, 2023 | 1.900 | 2.440 | 1.860 | 2.150 | 354,909 | +0.36(+20.11%) |
Apr 14, 2023 | 1.790 | 1.940 | 1.700 | 1.790 | 52,293 | +0.00(+0.00%) |
Apr 13, 2023 | 1.860 | 1.860 | 1.760 | 1.790 | 6,930 | -0.00(-0.28%) |
Apr 12, 2023 | 1.870 | 1.886 | 1.740 | 1.795 | 13,801 | +0.03(+1.99%) |
Apr 11, 2023 | 1.810 | 1.900 | 1.760 | 1.760 | 23,064 | -0.02(-1.12%) |
Apr 10, 2023 | 1.740 | 1.830 | 1.740 | 1.780 | 6,947 | +0.02(+1.14%) |
Apr 06, 2023 | 1.830 | 1.830 | 1.750 | 1.760 | 13,508 | -0.04(-2.22%) |
Apr 05, 2023 | 1.950 | 1.970 | 1.710 | 1.800 | 75,576 | -0.16(-8.16%) |
Apr 04, 2023 | 2.100 | 2.100 | 1.960 | 1.960 | 41,661 | -0.06(-2.97%) |
Apr 03, 2023 | 2.190 | 2.190 | 1.998 | 2.020 | 31,094 | -0.14(-6.48%) |
Mar 31, 2023 | 2.212 | 2.212 | 2.010 | 2.160 | 28,118 | +0.02(+0.93%) |
Mar 30, 2023 | 2.180 | 2.180 | 2.100 | 2.140 | 18,663 | -0.02(-0.93%) |
Mar 29, 2023 | 2.100 | 2.166 | 2.100 | 2.160 | 5,679 | +0.06(+2.86%) |
Mar 28, 2023 | 2.080 | 2.150 | 2.080 | 2.100 | 5,151 | -0.01(-0.47%) |
Mar 27, 2023 | 2.190 | 2.190 | 2.100 | 2.110 | 10,720 | -0.06(-2.76%) |
Mar 24, 2023 | 2.190 | 2.210 | 2.170 | 2.170 | 8,021 | -0.05(-2.25%) |
Mar 23, 2023 | 2.260 | 2.260 | 2.188 | 2.220 | 9,137 | +0.04(+1.83%) |
Mar 22, 2023 | 2.250 | 2.247 | 2.130 | 2.180 | 6,314 | +0.02(+0.93%) |
Mar 21, 2023 | 2.230 | 2.330 | 2.100 | 2.160 | 33,803 | -0.13(-5.88%) |
Mar 20, 2023 | 2.360 | 2.360 | 2.249 | 2.295 | 6,521 | -0.04(-1.92%) |
Mar 17, 2023 | 2.210 | 2.340 | 2.185 | 2.340 | 11,965 | +0.03(+1.30%) |
Mar 16, 2023 | 2.100 | 2.350 | 2.033 | 2.310 | 34,043 | +0.16(+7.44%) |
Mar 15, 2023 | 2.150 | 2.152 | 2.080 | 2.150 | 35,367 | -0.03(-1.38%) |
Mar 14, 2023 | 2.150 | 2.330 | 2.130 | 2.180 | 19,952 | +0.08(+3.81%) |
Mar 13, 2023 | 2.120 | 2.190 | 2.080 | 2.100 | 50,971 | -0.05(-2.23%) |
Mar 10, 2023 | 2.170 | 2.190 | 2.120 | 2.148 | 24,868 | -0.02(-1.01%) |
Mar 09, 2023 | 2.190 | 2.195 | 2.160 | 2.170 | 8,141 | -0.04(-2.03%) |
Mar 08, 2023 | 2.250 | 2.310 | 2.180 | 2.215 | 9,107 | -0.04(-1.99%) |
Mar 07, 2023 | 2.340 | 2.335 | 2.230 | 2.260 | 10,469 | -0.01(-0.44%) |
Mar 06, 2023 | 2.280 | 2.347 | 2.180 | 2.270 | 15,997 | -0.03(-1.47%) |
Mar 03, 2023 | 2.350 | 2.430 | 2.240 | 2.304 | 120,627 | +0.06(+2.85%) |
Mar 02, 2023 | 2.300 | 2.307 | 2.160 | 2.240 | 26,247 | -0.07(-3.03%) |
Mar 01, 2023 | 2.230 | 2.350 | 2.150 | 2.310 | 20,589 | -0.04(-1.91%) |
Feb 28, 2023 | 2.310 | 2.384 | 2.300 | 2.355 | 38,444 | -0.04(-1.46%) |
Feb 27, 2023 | 2.200 | 2.390 | 2.195 | 2.390 | 23,583 | +0.20(+9.13%) |
Feb 24, 2023 | 2.160 | 2.225 | 2.130 | 2.190 | 35,104 | -0.03(-1.47%) |
Feb 23, 2023 | 2.260 | 2.260 | 2.160 | 2.223 | 18,317 | -0.06(-2.51%) |
Feb 22, 2023 | 2.350 | 2.350 | 2.230 | 2.280 | 26,618 | -0.04(-1.72%) |
Feb 21, 2023 | 2.370 | 2.400 | 2.300 | 2.320 | 27,600 | -0.02(-0.85%) |
Feb 17, 2023 | 2.330 | 2.350 | 2.310 | 2.340 | 10,973 | +0.01(+0.34%) |
Feb 16, 2023 | 2.400 | 2.470 | 2.260 | 2.332 | 86,181 | -0.10(-4.03%) |
Feb 15, 2023 | 2.480 | 2.510 | 2.350 | 2.430 | 78,165 | +0.01(+0.42%) |
Feb 14, 2023 | 2.450 | 2.467 | 2.370 | 2.420 | 22,207 | -0.06(-2.42%) |
Feb 13, 2023 | 2.450 | 2.506 | 2.440 | 2.480 | 8,806 | -0.02(-0.79%) |
Feb 10, 2023 | 2.500 | 2.512 | 2.450 | 2.500 | 38,233 | +0.01(+0.39%) |
Feb 09, 2023 | 2.550 | 2.585 | 2.490 | 2.490 | 37,996 | -0.08(-3.11%) |
Feb 08, 2023 | 2.600 | 2.600 | 2.540 | 2.570 | 33,409 | -0.02(-0.77%) |
Feb 07, 2023 | 2.780 | 2.780 | 2.560 | 2.590 | 130,749 | -0.20(-7.17%) |
Feb 06, 2023 | 2.600 | 2.860 | 2.530 | 2.790 | 179,750 | +0.14(+5.28%) |
Feb 03, 2023 | 2.570 | 2.677 | 2.510 | 2.650 | 88,574 | +0.06(+2.32%) |
Feb 02, 2023 | 2.550 | 2.650 | 2.545 | 2.590 | 79,951 | +0.00(+0.00%) |
Feb 01, 2023 | 2.650 | 2.670 | 2.530 | 2.590 | 94,275 | -0.02(-0.77%) |
Jan 31, 2023 | 2.610 | 2.720 | 2.540 | 2.610 | 45,432 | +0.01(+0.38%) |
Jan 30, 2023 | 2.660 | 2.660 | 2.560 | 2.600 | 59,493 | -0.01(-0.38%) |
Jan 27, 2023 | 2.690 | 2.750 | 2.600 | 2.610 | 48,048 | -0.14(-5.09%) |
Jan 26, 2023 | 2.630 | 2.840 | 2.560 | 2.750 | 171,938 | +0.10(+3.97%) |
Jan 25, 2023 | 2.610 | 2.691 | 2.600 | 2.645 | 71,708 | -0.04(-1.31%) |
Jan 24, 2023 | 2.730 | 2.800 | 2.600 | 2.680 | 198,302 | -0.09(-3.25%) |
Jan 23, 2023 | 2.970 | 3.000 | 2.660 | 2.770 | 716,266 | +0.02(+0.73%) |
Jan 20, 2023 | 2.740 | 2.860 | 2.690 | 2.750 | 84,732 | -0.04(-1.50%) |
Jan 19, 2023 | 2.910 | 2.940 | 2.690 | 2.792 | 77,021 | +0.04(+1.52%) |
Jan 18, 2023 | 3.040 | 3.085 | 2.660 | 2.750 | 226,412 | -0.31(-10.13%) |
Jan 17, 2023 | 2.880 | 3.062 | 2.820 | 3.060 | 431,630 | +0.24(+8.51%) |
Jan 13, 2023 | 2.600 | 2.930 | 2.424 | 2.820 | 287,678 | +0.20(+7.63%) |
Jan 12, 2023 | 2.640 | 2.640 | 2.370 | 2.620 | 170,388 | -0.08(-2.96%) |
Jan 11, 2023 | 2.760 | 2.900 | 2.650 | 2.700 | 151,911 | -0.07(-2.53%) |
Jan 10, 2023 | 2.660 | 2.880 | 2.520 | 2.770 | 287,749 | +0.08(+2.97%) |
Jan 09, 2023 | 3.000 | 3.100 | 2.540 | 2.690 | 743,817 | -0.31(-10.33%) |
Jan 06, 2023 | 3.510 | 3.600 | 2.850 | 3.000 | 4,710,611 | -0.16(-5.18%) |
Jan 05, 2023 | 2.920 | 3.173 | 2.920 | 3.164 | 20,689 | +0.18(+6.17%) |
Jan 04, 2023 | 3.000 | 3.220 | 2.900 | 2.980 | 46,439 | -0.03(-0.96%) |
Jan 03, 2023 | 3.250 | 3.321 | 2.800 | 3.009 | 208,496 | +0.05(+1.65%) |
Dec 30, 2022 | 3.090 | 3.140 | 2.830 | 2.960 | 31,444 | -0.14(-4.45%) |
Dec 29, 2022 | 2.840 | 3.130 | 2.840 | 3.098 | 14,685 | +0.16(+5.36%) |
Dec 28, 2022 | 3.060 | 3.150 | 2.830 | 2.940 | 26,574 | -0.12(-3.92%) |
Dec 27, 2022 | 3.240 | 3.240 | 3.040 | 3.060 | 26,573 | -0.20(-6.13%) |
Dec 23, 2022 | 3.300 | 3.300 | 3.077 | 3.260 | 14,926 | +0.03(+1.02%) |
Dec 22, 2022 | 3.240 | 3.300 | 3.120 | 3.227 | 17,506 | -0.01(-0.40%) |
Dec 21, 2022 | 3.250 | 3.372 | 3.098 | 3.240 | 23,122 | -0.02(-0.61%) |
Dec 20, 2022 | 3.440 | 3.440 | 3.091 | 3.260 | 17,471 | -0.18(-5.09%) |
Dec 19, 2022 | 3.600 | 3.730 | 3.300 | 3.435 | 55,918 | -0.17(-4.58%) |
Dec 16, 2022 | 4.650 | 4.650 | 3.520 | 3.600 | 270,398 | -5.10(-58.62%) |
Dec 15, 2022 | 11.49 | 11.49 | 7.950 | 8.700 | 36,265 | -2.10(-19.44%) |
Dec 14, 2022 | 10.31 | 11.04 | 10.31 | 10.80 | 9,064 | +0.49(+4.75%) |
Dec 13, 2022 | 10.70 | 11.04 | 10.20 | 10.31 | 9,435 | -0.44(-4.09%) |
Dec 12, 2022 | 10.90 | 11.00 | 10.22 | 10.75 | 8,415 | -0.21(-1.87%) |
Dec 09, 2022 | 10.47 | 10.98 | 10.16 | 10.96 | 8,598 | +0.76(+7.51%) |
Dec 08, 2022 | 9.800 | 10.85 | 9.800 | 10.19 | 30,565 | +0.32(+3.20%) |
Dec 07, 2022 | 9.680 | 10.00 | 9.670 | 9.875 | 17,721 | +0.06(+0.66%) |
Dec 06, 2022 | 9.680 | 9.941 | 9.670 | 9.810 | 4,537 | -0.11(-1.07%) |
Dec 05, 2022 | 9.851 | 9.916 | 9.610 | 9.916 | 7,225 | +0.12(+1.18%) |
Dec 02, 2022 | 9.650 | 9.890 | 9.310 | 9.801 | 8,470 | +0.04(+0.37%) |