Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 05, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2024 | 2.280 | 2.300 | 2.155 | 2.200 | 4,455,195 | -0.09(-3.93%) |
Jan 03, 2024 | 2.440 | 2.440 | 2.250 | 2.290 | 3,076,970 | -0.16(-6.53%) |
Jan 02, 2024 | 2.570 | 2.670 | 2.420 | 2.450 | 1,860,516 | -0.08(-3.16%) |
Dec 29, 2023 | 2.690 | 2.740 | 2.510 | 2.530 | 1,605,036 | -0.13(-4.89%) |
Dec 28, 2023 | 2.560 | 2.680 | 2.530 | 2.660 | 2,419,929 | +0.13(+5.14%) |
Dec 27, 2023 | 2.470 | 2.570 | 2.420 | 2.530 | 1,948,984 | +0.06(+2.43%) |
Dec 26, 2023 | 2.360 | 2.485 | 2.250 | 2.470 | 1,933,181 | +0.17(+7.39%) |
Dec 22, 2023 | 2.220 | 2.390 | 2.210 | 2.300 | 3,746,522 | +0.10(+4.55%) |
Dec 21, 2023 | 2.080 | 2.220 | 2.050 | 2.200 | 1,940,441 | +0.08(+3.77%) |
Dec 20, 2023 | 2.270 | 2.295 | 2.110 | 2.120 | 1,949,826 | -0.16(-7.02%) |
Dec 19, 2023 | 2.180 | 2.290 | 2.120 | 2.280 | 1,908,313 | +0.15(+7.29%) |
Dec 18, 2023 | 2.100 | 2.195 | 2.080 | 2.125 | 1,337,304 | +0.02(+0.71%) |
Dec 15, 2023 | 2.480 | 2.480 | 2.100 | 2.110 | 2,836,313 | -0.30(-12.45%) |
Dec 14, 2023 | 2.550 | 2.550 | 2.390 | 2.410 | 2,428,915 | -0.07(-2.82%) |
Dec 13, 2023 | 2.400 | 2.550 | 2.390 | 2.480 | 2,975,616 | +0.06(+2.48%) |
Dec 12, 2023 | 2.500 | 2.500 | 2.300 | 2.420 | 1,841,445 | +0.02(+0.83%) |
Dec 11, 2023 | 2.420 | 2.510 | 2.350 | 2.400 | 1,669,734 | -0.04(-1.64%) |
Dec 08, 2023 | 2.510 | 2.540 | 2.350 | 2.440 | 1,820,057 | -0.09(-3.56%) |
Dec 07, 2023 | 2.700 | 2.710 | 2.480 | 2.530 | 2,266,876 | -0.18(-6.64%) |
Dec 06, 2023 | 2.700 | 2.770 | 2.630 | 2.710 | 666,250 | +0.04(+1.50%) |
Dec 05, 2023 | 2.750 | 2.760 | 2.660 | 2.670 | 839,580 | -0.11(-3.96%) |
Dec 04, 2023 | 2.820 | 2.910 | 2.730 | 2.780 | 1,697,058 | -0.05(-1.77%) |
Dec 01, 2023 | 2.800 | 2.885 | 2.760 | 2.830 | 1,730,681 | +0.01(+0.35%) |
Nov 30, 2023 | 2.710 | 2.860 | 2.710 | 2.820 | 949,276 | +0.07(+2.55%) |
Nov 29, 2023 | 2.730 | 2.860 | 2.720 | 2.750 | 968,374 | +0.04(+1.48%) |
Nov 28, 2023 | 2.720 | 2.760 | 2.660 | 2.710 | 618,170 | -0.02(-0.73%) |
Nov 27, 2023 | 2.680 | 2.800 | 2.590 | 2.730 | 872,233 | +0.02(+0.74%) |
Nov 24, 2023 | 2.570 | 2.770 | 2.560 | 2.710 | 598,743 | +0.09(+3.44%) |
Nov 22, 2023 | 2.530 | 2.660 | 2.530 | 2.620 | 597,085 | +0.08(+3.15%) |
Nov 21, 2023 | 2.570 | 2.640 | 2.520 | 2.540 | 827,384 | -0.02(-0.78%) |
Nov 20, 2023 | 2.480 | 2.595 | 2.450 | 2.560 | 1,076,069 | +0.05(+1.99%) |
Nov 17, 2023 | 2.450 | 2.525 | 2.440 | 2.510 | 946,641 | +0.04(+1.62%) |
Nov 16, 2023 | 2.470 | 2.510 | 2.350 | 2.470 | 757,238 | +0.00(+0.00%) |
Nov 15, 2023 | 2.520 | 2.560 | 2.435 | 2.470 | 1,262,965 | -0.05(-1.98%) |
Nov 14, 2023 | 2.560 | 2.580 | 2.465 | 2.520 | 1,906,052 | +0.07(+2.86%) |
Nov 13, 2023 | 2.320 | 2.510 | 2.295 | 2.450 | 1,229,907 | +0.00(+0.00%) |
Nov 10, 2023 | 2.220 | 2.450 | 2.195 | 2.450 | 2,169,393 | +0.19(+8.41%) |
Nov 09, 2023 | 2.110 | 2.500 | 2.100 | 2.260 | 3,820,249 | +0.22(+10.78%) |
Nov 08, 2023 | 2.150 | 2.170 | 1.960 | 2.040 | 2,440,943 | -0.09(-4.23%) |
Nov 07, 2023 | 2.240 | 2.240 | 2.110 | 2.130 | 759,820 | -0.07(-3.18%) |
Nov 06, 2023 | 2.280 | 2.290 | 2.190 | 2.200 | 1,088,213 | -0.06(-2.65%) |
Nov 03, 2023 | 2.310 | 2.410 | 2.230 | 2.260 | 1,681,718 | +0.04(+1.80%) |
Nov 02, 2023 | 2.260 | 2.335 | 2.200 | 2.220 | 1,934,808 | +0.02(+0.91%) |
Nov 01, 2023 | 2.220 | 2.220 | 2.070 | 2.200 | 873,047 | -0.03(-1.35%) |
Oct 31, 2023 | 2.090 | 2.295 | 2.090 | 2.230 | 1,331,703 | +0.15(+7.21%) |
Oct 30, 2023 | 1.990 | 2.090 | 1.965 | 2.080 | 583,096 | +0.10(+5.05%) |
Oct 27, 2023 | 2.170 | 2.170 | 1.970 | 1.980 | 798,483 | -0.19(-8.55%) |
Oct 26, 2023 | 2.170 | 2.280 | 2.090 | 2.165 | 645,153 | -0.02(-0.69%) |
Oct 25, 2023 | 2.340 | 2.350 | 2.120 | 2.180 | 1,344,196 | -0.20(-8.40%) |
Oct 24, 2023 | 2.320 | 2.455 | 2.300 | 2.380 | 1,805,305 | +0.09(+3.93%) |
Oct 23, 2023 | 2.230 | 2.350 | 2.170 | 2.290 | 1,219,647 | +0.04(+1.78%) |
Oct 20, 2023 | 2.160 | 2.255 | 2.090 | 2.250 | 1,300,693 | +0.10(+4.65%) |
Oct 19, 2023 | 2.130 | 2.170 | 2.060 | 2.150 | 1,394,365 | +0.00(+0.00%) |
Oct 18, 2023 | 2.130 | 2.155 | 2.020 | 2.150 | 1,589,497 | -0.01(-0.46%) |
Oct 17, 2023 | 1.800 | 2.240 | 1.800 | 2.160 | 3,302,084 | +0.36(+20.00%) |
Oct 16, 2023 | 1.790 | 1.850 | 1.730 | 1.800 | 2,444,313 | +0.03(+1.69%) |
Oct 13, 2023 | 1.770 | 1.830 | 1.730 | 1.770 | 3,281,771 | +0.01(+0.57%) |
Oct 12, 2023 | 1.860 | 1.870 | 1.750 | 1.760 | 2,619,347 | -0.08(-4.35%) |
Oct 11, 2023 | 1.910 | 1.960 | 1.825 | 1.840 | 1,806,304 | -0.07(-3.66%) |
Oct 10, 2023 | 1.900 | 1.960 | 1.850 | 1.910 | 1,842,121 | +0.02(+1.06%) |
Oct 09, 2023 | 2.040 | 2.080 | 1.860 | 1.890 | 3,241,931 | -0.23(-10.85%) |
Oct 06, 2023 | 2.250 | 2.320 | 2.110 | 2.120 | 2,249,726 | -0.14(-6.19%) |
Oct 05, 2023 | 2.020 | 2.290 | 2.020 | 2.260 | 4,553,290 | +0.19(+9.18%) |
Oct 04, 2023 | 2.430 | 2.470 | 1.990 | 2.070 | 8,526,163 | -0.23(-10.00%) |
Oct 03, 2023 | 2.370 | 2.380 | 2.280 | 2.300 | 1,056,147 | -0.06(-2.54%) |
Oct 02, 2023 | 2.370 | 2.390 | 2.280 | 2.360 | 1,057,108 | -0.03(-1.26%) |
Sep 29, 2023 | 2.390 | 2.415 | 2.330 | 2.390 | 1,147,462 | +0.03(+1.27%) |
Sep 28, 2023 | 2.340 | 2.400 | 2.265 | 2.360 | 1,250,191 | +0.02(+0.85%) |
Sep 27, 2023 | 2.340 | 2.380 | 2.240 | 2.340 | 1,182,751 | +0.00(+0.00%) |
Sep 26, 2023 | 2.300 | 2.380 | 2.270 | 2.340 | 1,079,297 | +0.00(+0.00%) |
Sep 25, 2023 | 2.140 | 2.350 | 2.270 | 2.340 | 1,667,345 | +0.07(+3.08%) |
Sep 22, 2023 | 2.280 | 2.320 | 2.245 | 2.270 | 663,726 | +0.01(+0.44%) |
Sep 21, 2023 | 2.270 | 2.295 | 2.230 | 2.260 | 830,624 | -0.03(-1.31%) |
Sep 20, 2023 | 2.320 | 2.370 | 2.290 | 2.290 | 462,001 | -0.01(-0.43%) |
Sep 19, 2023 | 2.290 | 2.320 | 2.220 | 2.300 | 577,439 | +0.02(+0.88%) |
Sep 18, 2023 | 2.310 | 2.340 | 2.240 | 2.280 | 683,757 | -0.05(-2.15%) |
Sep 15, 2023 | 2.300 | 2.360 | 2.280 | 2.330 | 1,302,327 | +0.04(+1.75%) |
Sep 14, 2023 | 2.310 | 2.331 | 2.240 | 2.290 | 706,860 | -0.01(-0.43%) |
Sep 13, 2023 | 2.250 | 2.360 | 2.222 | 2.300 | 938,492 | +0.06(+2.68%) |
Sep 12, 2023 | 2.150 | 2.260 | 2.120 | 2.240 | 879,399 | +0.05(+2.28%) |
Sep 11, 2023 | 2.210 | 2.250 | 2.170 | 2.190 | 751,731 | +0.02(+0.92%) |
Sep 08, 2023 | 2.170 | 2.200 | 2.110 | 2.170 | 671,585 | +0.00(+0.00%) |
Sep 07, 2023 | 2.080 | 2.170 | 2.070 | 2.170 | 512,064 | +0.02(+0.93%) |
Sep 06, 2023 | 2.170 | 2.170 | 2.045 | 2.150 | 1,161,604 | -0.02(-0.92%) |
Sep 05, 2023 | 2.240 | 2.270 | 2.130 | 2.170 | 670,563 | -0.09(-3.98%) |
Sep 01, 2023 | 2.230 | 2.290 | 2.200 | 2.260 | 1,059,964 | +0.05(+2.26%) |
Aug 31, 2023 | 2.200 | 2.290 | 2.192 | 2.210 | 1,003,048 | +0.00(+0.00%) |
Aug 30, 2023 | 2.060 | 2.230 | 2.030 | 2.210 | 3,834,129 | +0.14(+6.76%) |
Aug 29, 2023 | 2.010 | 2.080 | 1.980 | 2.070 | 636,054 | +0.06(+2.99%) |
Aug 28, 2023 | 2.020 | 2.040 | 1.990 | 2.010 | 352,283 | +0.00(+0.00%) |
Aug 25, 2023 | 2.000 | 2.040 | 1.970 | 2.010 | 663,980 | +0.01(+0.50%) |
Aug 24, 2023 | 2.060 | 2.100 | 2.000 | 2.000 | 450,404 | -0.08(-3.85%) |
Aug 23, 2023 | 2.000 | 2.110 | 2.000 | 2.080 | 610,344 | +0.09(+4.52%) |
Aug 22, 2023 | 2.040 | 2.090 | 1.970 | 1.990 | 577,745 | -0.03(-1.49%) |
Aug 21, 2023 | 1.960 | 2.050 | 1.925 | 2.020 | 1,044,326 | +0.02(+1.00%) |
Aug 18, 2023 | 2.000 | 2.060 | 1.970 | 2.000 | 658,755 | -0.03(-1.48%) |
Aug 17, 2023 | 2.050 | 2.130 | 1.990 | 2.030 | 1,176,795 | -0.01(-0.49%) |
Aug 16, 2023 | 2.170 | 2.220 | 2.040 | 2.040 | 1,087,761 | -0.12(-5.56%) |
Aug 15, 2023 | 2.050 | 2.370 | 2.050 | 2.160 | 2,354,075 | +0.13(+6.40%) |
Aug 14, 2023 | 2.050 | 2.120 | 1.990 | 2.030 | 1,348,065 | -0.04(-1.93%) |
Aug 11, 2023 | 2.030 | 2.120 | 2.000 | 2.070 | 1,225,769 | +0.03(+1.47%) |
Aug 10, 2023 | 2.080 | 2.120 | 2.030 | 2.040 | 1,013,546 | -0.02(-0.97%) |
Aug 09, 2023 | 2.140 | 2.169 | 2.050 | 2.060 | 952,566 | -0.06(-2.83%) |
Aug 08, 2023 | 2.180 | 2.210 | 2.080 | 2.120 | 948,587 | -0.10(-4.50%) |
Aug 07, 2023 | 2.200 | 2.230 | 2.170 | 2.220 | 697,456 | +0.02(+0.91%) |
Aug 04, 2023 | 2.160 | 2.220 | 2.125 | 2.200 | 553,253 | +0.06(+2.56%) |
Aug 03, 2023 | 2.130 | 2.220 | 2.115 | 2.145 | 553,802 | -0.02(-0.69%) |
Aug 02, 2023 | 2.340 | 2.380 | 2.140 | 2.160 | 1,547,933 | -0.23(-9.62%) |
Aug 01, 2023 | 2.420 | 2.470 | 2.370 | 2.390 | 679,372 | -0.06(-2.45%) |
Jul 31, 2023 | 2.310 | 2.460 | 2.290 | 2.450 | 853,400 | +0.16(+6.99%) |
Jul 28, 2023 | 2.170 | 2.310 | 2.170 | 2.290 | 615,029 | +0.13(+6.02%) |
Jul 27, 2023 | 2.250 | 2.280 | 2.135 | 2.160 | 784,522 | -0.08(-3.57%) |
Jul 26, 2023 | 2.270 | 2.310 | 2.220 | 2.240 | 558,770 | -0.02(-0.88%) |
Jul 25, 2023 | 2.280 | 2.320 | 2.210 | 2.260 | 632,275 | -0.04(-1.74%) |
Jul 24, 2023 | 2.370 | 2.375 | 2.285 | 2.300 | 677,390 | -0.05(-2.13%) |
Jul 21, 2023 | 2.270 | 2.390 | 2.220 | 2.350 | 1,066,554 | +0.10(+4.44%) |
Jul 20, 2023 | 2.300 | 2.350 | 2.230 | 2.250 | 1,085,917 | -0.04(-1.75%) |
Jul 19, 2023 | 2.410 | 2.445 | 2.290 | 2.290 | 1,175,826 | -0.10(-4.18%) |
Jul 18, 2023 | 2.370 | 2.450 | 2.350 | 2.390 | 876,110 | +0.03(+1.27%) |
Jul 17, 2023 | 2.360 | 2.439 | 2.300 | 2.360 | 1,133,258 | +0.03(+1.29%) |
Jul 14, 2023 | 2.400 | 2.410 | 2.315 | 2.330 | 536,393 | -0.06(-2.51%) |
Jul 13, 2023 | 2.390 | 2.540 | 2.380 | 2.390 | 644,365 | +0.03(+1.27%) |
Jul 12, 2023 | 2.350 | 2.415 | 2.270 | 2.360 | 1,676,589 | +0.04(+1.72%) |
Jul 11, 2023 | 2.290 | 2.330 | 2.270 | 2.320 | 380,808 | +0.03(+1.31%) |
Jul 10, 2023 | 2.160 | 2.340 | 2.160 | 2.290 | 695,535 | +0.11(+5.05%) |
Jul 07, 2023 | 2.100 | 2.200 | 2.100 | 2.180 | 682,943 | +0.07(+3.32%) |
Jul 06, 2023 | 2.170 | 2.170 | 2.055 | 2.110 | 788,186 | -0.07(-3.21%) |
Jul 05, 2023 | 2.250 | 2.250 | 2.160 | 2.180 | 782,248 | -0.08(-3.54%) |
Jul 03, 2023 | 2.340 | 2.340 | 2.230 | 2.260 | 438,945 | -0.05(-2.16%) |
Jun 30, 2023 | 2.250 | 2.350 | 2.250 | 2.310 | 703,842 | +0.07(+3.12%) |
Jun 29, 2023 | 2.240 | 2.310 | 2.195 | 2.240 | 738,636 | +0.02(+0.90%) |
Jun 28, 2023 | 2.090 | 2.235 | 2.080 | 2.220 | 975,575 | +0.10(+4.72%) |
Jun 27, 2023 | 2.150 | 2.160 | 2.010 | 2.120 | 2,144,881 | -0.03(-1.40%) |
Jun 26, 2023 | 2.140 | 2.180 | 2.100 | 2.150 | 1,461,578 | -0.00(-0.23%) |
Jun 23, 2023 | 2.030 | 2.160 | 2.010 | 2.155 | 2,515,706 | +0.05(+2.62%) |
Jun 22, 2023 | 2.340 | 2.340 | 2.080 | 2.100 | 2,628,553 | -0.24(-10.26%) |
Jun 21, 2023 | 2.270 | 2.375 | 2.220 | 2.340 | 1,137,187 | +0.05(+2.18%) |
Jun 20, 2023 | 2.360 | 2.370 | 2.270 | 2.290 | 1,011,837 | -0.08(-3.38%) |
Jun 16, 2023 | 2.500 | 2.500 | 2.355 | 2.370 | 1,275,863 | -0.09(-3.66%) |