Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 2.400 | 0 | +0.43(+21.83%) | |||
Sep 21, 2023 | 2.090 | 2.090 | 1.900 | 1.970 | 67,489 | -0.05(-2.48%) |
Sep 20, 2023 | 2.080 | 2.150 | 2.000 | 2.020 | 41,170 | -0.06(-2.88%) |
Sep 19, 2023 | 2.000 | 2.220 | 1.940 | 2.080 | 163,925 | +0.08(+4.00%) |
Sep 18, 2023 | 1.890 | 2.025 | 1.814 | 2.000 | 99,461 | +0.18(+9.89%) |
Sep 15, 2023 | 1.860 | 1.867 | 1.540 | 1.820 | 126,892 | +0.14(+8.33%) |
Sep 14, 2023 | 1.620 | 1.689 | 1.620 | 1.680 | 10,540 | +0.07(+4.67%) |
Sep 13, 2023 | 1.750 | 1.750 | 1.513 | 1.605 | 28,483 | -0.09(-5.59%) |
Sep 12, 2023 | 1.720 | 1.790 | 1.690 | 1.700 | 4,872 | +0.06(+3.65%) |
Sep 11, 2023 | 1.870 | 1.870 | 1.610 | 1.640 | 32,212 | -0.08(-4.65%) |
Sep 08, 2023 | 1.770 | 1.887 | 1.720 | 1.720 | 19,381 | +0.00(+0.00%) |
Sep 07, 2023 | 1.870 | 1.910 | 1.650 | 1.720 | 38,337 | -0.14(-7.28%) |
Sep 06, 2023 | 1.790 | 1.960 | 1.790 | 1.855 | 15,432 | +0.10(+6.00%) |
Sep 05, 2023 | 1.970 | 1.990 | 1.734 | 1.750 | 43,410 | -0.21(-10.71%) |
Sep 01, 2023 | 1.990 | 2.060 | 1.960 | 1.960 | 27,562 | -0.01(-0.51%) |
Aug 31, 2023 | 1.950 | 2.000 | 1.950 | 1.970 | 12,900 | -0.03(-1.50%) |
Aug 30, 2023 | 1.960 | 2.000 | 1.910 | 2.000 | 24,893 | +0.10(+5.08%) |
Aug 29, 2023 | 1.900 | 1.920 | 1.890 | 1.903 | 10,564 | +0.00(+0.18%) |
Aug 28, 2023 | 1.904 | 1.930 | 1.850 | 1.900 | 12,493 | -0.02(-1.04%) |
Aug 25, 2023 | 1.950 | 1.950 | 1.910 | 1.920 | 15,022 | -0.01(-0.52%) |
Aug 24, 2023 | 1.930 | 1.940 | 1.910 | 1.930 | 9,564 | +0.00(+0.00%) |
Aug 23, 2023 | 1.960 | 2.000 | 1.930 | 1.930 | 18,935 | +0.00(+0.00%) |
Aug 22, 2023 | 1.980 | 1.980 | 1.930 | 1.930 | 15,206 | -0.03(-1.53%) |
Aug 21, 2023 | 1.900 | 2.000 | 1.900 | 1.960 | 33,507 | +0.05(+2.62%) |
Aug 18, 2023 | 1.900 | 1.990 | 1.900 | 1.910 | 30,764 | +0.05(+2.69%) |
Aug 17, 2023 | 1.880 | 1.960 | 1.860 | 1.860 | 19,661 | -0.02(-1.06%) |
Aug 16, 2023 | 1.880 | 1.910 | 1.880 | 1.880 | 20,072 | +0.06(+3.30%) |
Aug 15, 2023 | 1.860 | 1.860 | 1.742 | 1.820 | 14,518 | -0.06(-3.19%) |
Aug 14, 2023 | 1.790 | 1.950 | 1.740 | 1.880 | 9,728 | +0.15(+8.67%) |
Aug 11, 2023 | 1.870 | 1.870 | 1.730 | 1.730 | 18,221 | +0.02(+1.17%) |
Aug 10, 2023 | 1.530 | 1.750 | 1.530 | 1.710 | 30,827 | +0.20(+13.25%) |
Aug 09, 2023 | 1.420 | 1.526 | 1.390 | 1.510 | 24,155 | +0.15(+11.03%) |
Aug 08, 2023 | 1.810 | 1.810 | 1.230 | 1.360 | 72,501 | -0.48(-26.09%) |
Aug 07, 2023 | 1.840 | 1.900 | 1.840 | 1.840 | 6,093 | -0.01(-0.54%) |
Aug 04, 2023 | 1.900 | 1.934 | 1.850 | 1.850 | 6,152 | -0.05(-2.63%) |
Aug 03, 2023 | 1.880 | 1.943 | 1.841 | 1.900 | 10,010 | +0.02(+1.06%) |
Aug 02, 2023 | 1.850 | 1.880 | 1.850 | 1.880 | 3,194 | +0.01(+0.53%) |
Aug 01, 2023 | 1.860 | 1.890 | 1.860 | 1.870 | 10,029 | +0.02(+1.08%) |
Jul 31, 2023 | 1.890 | 1.900 | 1.850 | 1.850 | 6,236 | -0.03(-1.60%) |
Jul 28, 2023 | 1.850 | 1.899 | 1.800 | 1.880 | 10,797 | +0.03(+1.62%) |
Jul 27, 2023 | 1.890 | 1.890 | 1.850 | 1.850 | 9,266 | -0.07(-3.65%) |
Jul 26, 2023 | 1.900 | 1.940 | 1.860 | 1.920 | 9,183 | +0.06(+3.23%) |
Jul 25, 2023 | 1.950 | 1.950 | 1.860 | 1.860 | 18,091 | +0.00(+0.00%) |
Jul 24, 2023 | 2.020 | 2.020 | 1.860 | 1.860 | 3,653 | -0.13(-6.53%) |
Jul 21, 2023 | 1.820 | 2.005 | 1.820 | 1.990 | 46,957 | +0.13(+6.99%) |
Jul 20, 2023 | 1.830 | 1.860 | 1.810 | 1.860 | 16,789 | +0.02(+1.09%) |
Jul 19, 2023 | 1.920 | 1.920 | 1.812 | 1.840 | 11,982 | -0.11(-5.64%) |
Jul 18, 2023 | 1.970 | 1.970 | 1.910 | 1.950 | 5,706 | -0.00(-0.17%) |
Jul 17, 2023 | 1.990 | 1.990 | 1.930 | 1.953 | 4,779 | +0.00(+0.17%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.950 | 1.950 | 8,443 | -0.02(-1.22%) |
Jul 13, 2023 | 2.000 | 2.000 | 1.920 | 1.974 | 30,535 | -0.02(-0.80%) |
Jul 12, 2023 | 1.990 | 1.996 | 1.969 | 1.990 | 17,235 | +0.02(+1.02%) |
Jul 11, 2023 | 1.970 | 1.975 | 1.960 | 1.970 | 6,724 | +0.00(+0.00%) |
Jul 10, 2023 | 1.990 | 2.000 | 1.954 | 1.970 | 18,083 | -0.02(-1.01%) |
Jul 07, 2023 | 1.970 | 2.020 | 1.950 | 1.990 | 54,536 | +0.00(+0.00%) |
Jul 06, 2023 | 1.950 | 2.000 | 1.949 | 1.990 | 23,168 | +0.03(+1.53%) |
Jul 05, 2023 | 1.920 | 1.970 | 1.880 | 1.960 | 12,795 | -0.03(-1.51%) |
Jul 03, 2023 | 1.950 | 1.990 | 1.920 | 1.990 | 4,151 | +0.02(+1.02%) |
Jun 30, 2023 | 1.950 | 2.000 | 1.950 | 1.970 | 15,331 | +0.00(+0.00%) |
Jun 29, 2023 | 1.920 | 1.970 | 1.870 | 1.970 | 8,367 | +0.05(+2.60%) |
Jun 28, 2023 | 1.940 | 1.940 | 1.900 | 1.920 | 4,721 | -0.01(-0.52%) |
Jun 27, 2023 | 1.880 | 1.940 | 1.885 | 1.930 | 1,617 | -0.00(-0.22%) |
Jun 26, 2023 | 1.982 | 2.010 | 1.890 | 1.934 | 16,725 | -0.09(-4.24%) |
Jun 23, 2023 | 2.021 | 2.030 | 1.960 | 2.020 | 12,573 | +0.00(+0.00%) |
Jun 22, 2023 | 2.000 | 2.040 | 1.890 | 2.020 | 18,234 | +0.00(+0.00%) |
Jun 21, 2023 | 2.160 | 2.178 | 1.950 | 2.020 | 63,614 | -0.14(-6.48%) |
Jun 20, 2023 | 1.980 | 2.160 | 1.902 | 2.160 | 80,016 | +0.23(+11.92%) |
Jun 16, 2023 | 1.810 | 1.990 | 1.800 | 1.930 | 83,416 | +0.11(+6.04%) |
Jun 15, 2023 | 1.910 | 1.910 | 1.750 | 1.820 | 19,864 | +0.12(+7.06%) |
May 08, 2023 | 1.780 | 1.950 | 1.620 | 1.700 | 141,515 | +0.01(+0.57%) |
May 05, 2023 | 1.645 | 1.850 | 1.590 | 1.690 | 65,701 | +0.07(+4.34%) |
May 04, 2023 | 1.450 | 1.670 | 1.420 | 1.620 | 37,732 | +0.22(+15.71%) |
May 03, 2023 | 1.330 | 1.472 | 1.280 | 1.400 | 58,477 | +0.05(+3.70%) |
May 02, 2023 | 1.330 | 1.380 | 1.330 | 1.350 | 18,881 | +0.05(+3.85%) |
May 01, 2023 | 1.290 | 1.330 | 1.270 | 1.300 | 42,209 | -0.02(-1.52%) |
Apr 28, 2023 | 1.240 | 1.360 | 1.230 | 1.320 | 41,295 | +0.14(+11.86%) |
Apr 27, 2023 | 1.130 | 1.180 | 1.130 | 1.180 | 8,276 | +0.02(+1.72%) |
Apr 26, 2023 | 1.200 | 1.220 | 1.134 | 1.160 | 28,113 | -0.05(-4.13%) |
Apr 25, 2023 | 1.200 | 1.220 | 1.200 | 1.210 | 14,108 | -0.03(-2.02%) |
Apr 24, 2023 | 1.260 | 1.266 | 1.230 | 1.235 | 3,489 | -0.02(-1.98%) |
Apr 21, 2023 | 1.210 | 1.270 | 1.210 | 1.260 | 4,089 | +0.05(+4.13%) |
Apr 20, 2023 | 1.170 | 1.280 | 1.170 | 1.210 | 18,892 | +0.04(+3.42%) |
Apr 19, 2023 | 1.270 | 1.270 | 1.040 | 1.170 | 36,130 | -0.11(-8.60%) |
Apr 18, 2023 | 1.320 | 1.350 | 1.280 | 1.280 | 11,966 | -0.06(-4.47%) |
Apr 17, 2023 | 1.400 | 1.404 | 1.330 | 1.340 | 6,474 | -0.05(-3.61%) |
Apr 14, 2023 | 1.340 | 1.420 | 1.340 | 1.390 | 10,657 | +0.01(+0.38%) |
Apr 13, 2023 | 1.410 | 1.420 | 1.385 | 1.385 | 3,089 | -0.02(-1.77%) |
Apr 12, 2023 | 1.410 | 1.450 | 1.410 | 1.410 | 12,891 | -0.04(-2.76%) |
Apr 11, 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 10,287 | -0.02(-1.36%) |
Apr 10, 2023 | 1.480 | 1.515 | 1.430 | 1.470 | 18,335 | -0.06(-3.92%) |
Apr 06, 2023 | 1.540 | 1.569 | 1.530 | 1.530 | 6,104 | -0.06(-3.69%) |
Apr 05, 2023 | 1.570 | 1.590 | 1.520 | 1.589 | 5,160 | +0.01(+0.55%) |
Apr 04, 2023 | 1.640 | 1.640 | 1.550 | 1.580 | 15,739 | +0.01(+0.64%) |
Apr 03, 2023 | 1.560 | 1.580 | 1.510 | 1.570 | 28,895 | -0.02(-1.26%) |
Mar 31, 2023 | 1.420 | 1.604 | 1.420 | 1.590 | 21,383 | +0.18(+12.77%) |
Mar 30, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 2,235 | +0.01(+0.71%) |
Mar 29, 2023 | 1.460 | 1.460 | 1.380 | 1.400 | 23,028 | -0.06(-4.11%) |
Mar 28, 2023 | 1.470 | 1.485 | 1.440 | 1.460 | 17,421 | -0.02(-1.35%) |
Mar 27, 2023 | 1.400 | 1.500 | 1.380 | 1.480 | 19,755 | +0.08(+5.71%) |
Mar 24, 2023 | 1.370 | 1.470 | 1.370 | 1.400 | 34,104 | +0.03(+2.19%) |
Mar 23, 2023 | 1.430 | 1.455 | 1.365 | 1.370 | 24,009 | -0.05(-3.52%) |
Mar 22, 2023 | 1.450 | 1.520 | 1.420 | 1.420 | 20,213 | -0.07(-4.70%) |
Mar 21, 2023 | 1.520 | 1.590 | 1.480 | 1.490 | 36,274 | -0.06(-3.87%) |
Mar 20, 2023 | 1.650 | 1.695 | 1.520 | 1.550 | 44,802 | -0.10(-6.06%) |
Mar 17, 2023 | 1.910 | 1.910 | 1.650 | 1.650 | 183,406 | -0.19(-10.33%) |
Mar 16, 2023 | 1.950 | 1.970 | 1.840 | 1.840 | 97,852 | -0.11(-5.64%) |
Mar 15, 2023 | 1.980 | 1.980 | 1.890 | 1.950 | 149,320 | -0.02(-1.02%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.900 | 1.970 | 79,549 | +0.07(+3.68%) |
Mar 13, 2023 | 1.900 | 1.960 | 1.887 | 1.900 | 24,740 | -0.02(-1.04%) |
Mar 10, 2023 | 1.830 | 1.970 | 1.830 | 1.920 | 45,677 | +0.02(+1.05%) |
Mar 09, 2023 | 2.000 | 2.000 | 1.890 | 1.900 | 25,021 | -0.08(-4.04%) |
Mar 08, 2023 | 2.000 | 2.000 | 2.000 | 1.980 | 49,605 | -0.02(-1.00%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.950 | 2.000 | 55,157 | +0.01(+0.50%) |
Mar 06, 2023 | 1.900 | 2.000 | 1.860 | 1.990 | 61,537 | +0.14(+7.57%) |
Mar 03, 2023 | 1.930 | 1.930 | 1.850 | 1.850 | 29,353 | -0.03(-1.60%) |
Mar 02, 2023 | 1.940 | 1.940 | 1.850 | 1.880 | 32,630 | +0.03(+1.62%) |
Mar 01, 2023 | 1.850 | 1.945 | 1.840 | 1.850 | 50,572 | +0.02(+1.09%) |
Feb 28, 2023 | 1.720 | 1.860 | 1.683 | 1.830 | 40,607 | +0.15(+8.93%) |
Feb 27, 2023 | 1.630 | 1.690 | 1.535 | 1.680 | 70,622 | +0.17(+11.26%) |
Feb 24, 2023 | 1.580 | 1.610 | 1.510 | 1.510 | 10,659 | -0.07(-4.43%) |
Feb 23, 2023 | 1.630 | 1.630 | 1.550 | 1.580 | 11,788 | +0.04(+2.60%) |
Feb 22, 2023 | 1.580 | 1.590 | 1.523 | 1.540 | 8,877 | -0.03(-2.22%) |
Feb 21, 2023 | 1.470 | 1.575 | 1.470 | 1.575 | 9,806 | +0.05(+3.62%) |
Feb 17, 2023 | 1.640 | 1.640 | 1.400 | 1.520 | 76,847 | -0.01(-0.66%) |
Feb 16, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 30,958 | +0.04(+2.69%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.480 | 1.490 | 86,759 | -0.34(-18.58%) |
Feb 14, 2023 | 1.940 | 1.942 | 1.830 | 1.830 | 35,513 | -0.11(-5.67%) |
Feb 13, 2023 | 1.880 | 1.970 | 1.880 | 1.940 | 4,225 | -0.03(-1.27%) |
Feb 10, 2023 | 1.900 | 1.980 | 1.850 | 1.965 | 21,823 | +0.03(+1.29%) |
Feb 09, 2023 | 1.980 | 1.990 | 1.940 | 1.940 | 4,814 | -0.01(-0.51%) |
Feb 08, 2023 | 2.056 | 2.056 | 1.830 | 1.950 | 51,702 | -0.06(-2.99%) |
Feb 07, 2023 | 2.000 | 2.050 | 1.997 | 2.010 | 28,554 | +0.03(+1.52%) |
Feb 06, 2023 | 1.950 | 2.010 | 1.950 | 1.980 | 22,788 | +0.03(+1.54%) |
Feb 03, 2023 | 1.980 | 2.020 | 1.940 | 1.950 | 29,628 | +0.03(+1.56%) |
Feb 02, 2023 | 1.930 | 2.080 | 1.910 | 1.920 | 157,341 | +0.01(+0.52%) |
Feb 01, 2023 | 1.840 | 1.960 | 1.809 | 1.910 | 49,844 | +0.17(+9.77%) |
Jan 31, 2023 | 1.750 | 1.750 | 1.736 | 1.740 | 23,008 | +0.02(+1.16%) |
Jan 30, 2023 | 1.700 | 1.790 | 1.700 | 1.720 | 33,128 | -0.02(-1.15%) |
Jan 27, 2023 | 1.680 | 1.805 | 1.640 | 1.740 | 93,562 | +0.01(+0.58%) |
Jan 26, 2023 | 1.900 | 2.020 | 1.560 | 1.730 | 199,251 | -0.17(-8.95%) |
Jan 25, 2023 | 1.890 | 1.900 | 1.860 | 1.900 | 30,480 | +0.08(+4.40%) |
Jan 24, 2023 | 2.010 | 2.070 | 1.720 | 1.820 | 142,982 | -0.18(-9.00%) |
Jan 23, 2023 | 1.870 | 2.070 | 1.850 | 2.000 | 252,853 | +0.23(+12.82%) |
Jan 20, 2023 | 1.630 | 1.797 | 1.630 | 1.773 | 85,740 | +0.15(+9.43%) |
Jan 19, 2023 | 1.650 | 1.650 | 1.580 | 1.620 | 26,326 | +0.01(+0.62%) |
Jan 18, 2023 | 1.620 | 1.640 | 1.540 | 1.610 | 38,182 | +0.07(+4.55%) |
Jan 17, 2023 | 1.660 | 1.678 | 1.450 | 1.540 | 135,184 | +0.09(+6.21%) |
Jan 13, 2023 | 1.340 | 1.450 | 1.327 | 1.450 | 60,223 | +0.15(+11.54%) |
Jan 12, 2023 | 1.270 | 1.310 | 1.270 | 1.300 | 25,002 | +0.01(+0.78%) |
Jan 11, 2023 | 1.290 | 1.340 | 1.270 | 1.290 | 75,911 | +0.02(+1.57%) |
Jan 10, 2023 | 1.270 | 1.310 | 1.270 | 1.270 | 18,782 | +0.00(+0.36%) |
Jan 09, 2023 | 1.250 | 1.310 | 1.250 | 1.266 | 69,407 | +0.05(+3.73%) |
Jan 06, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 30,146 | +0.02(+1.67%) |
Jan 05, 2023 | 1.100 | 1.200 | 1.100 | 1.200 | 42,195 | +0.06(+5.26%) |
Jan 04, 2023 | 1.170 | 1.197 | 1.110 | 1.140 | 24,183 | -0.03(-2.56%) |