Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.440 | 0 | -0.02(-1.37%) | |||
Dec 29, 2022 | 1.540 | 1.540 | 1.460 | 1.460 | 3,555 | -0.08(-5.19%) |
Dec 28, 2022 | 1.720 | 1.720 | 1.480 | 1.540 | 4,563 | +0.06(+4.05%) |
Dec 23, 2022 | 1.480 | 0 | -0.15(-9.20%) | |||
Dec 22, 2022 | 1.550 | 1.630 | 1.480 | 1.630 | 26,745 | +0.09(+5.84%) |
Dec 21, 2022 | 1.600 | 1.600 | 1.540 | 1.540 | 2,000 | -0.08(-4.94%) |
Dec 20, 2022 | 1.650 | 1.650 | 1.620 | 1.620 | 911 | -0.08(-4.71%) |
Dec 19, 2022 | 1.680 | 1.700 | 1.640 | 1.700 | 6,802 | +0.09(+5.59%) |
Dec 16, 2022 | 1.630 | 1.680 | 1.610 | 1.610 | 24,465 | -0.04(-2.42%) |
Dec 15, 2022 | 1.700 | 1.700 | 1.650 | 1.650 | 21,236 | -0.05(-2.94%) |
Dec 14, 2022 | 1.740 | 1.760 | 1.680 | 1.700 | 5,601 | +0.01(+0.59%) |
Dec 13, 2022 | 1.800 | 1.800 | 1.670 | 1.690 | 39,541 | +0.01(+0.60%) |
Dec 12, 2022 | 1.700 | 1.730 | 1.680 | 1.680 | 1,300 | +0.02(+1.20%) |
Dec 09, 2022 | 1.720 | 1.720 | 1.660 | 1.660 | 4,600 | -0.03(-1.78%) |
Dec 08, 2022 | 1.730 | 1.730 | 1.660 | 1.690 | 6,811 | -0.06(-3.43%) |
Dec 07, 2022 | 1.750 | 1.750 | 1.740 | 1.750 | 2,000 | +0.04(+2.34%) |
Dec 06, 2022 | 1.710 | 1.720 | 1.710 | 1.710 | 1,001 | +0.05(+3.01%) |
Dec 05, 2022 | 1.750 | 1.800 | 1.660 | 1.660 | 13,480 | -0.05(-2.92%) |
Dec 02, 2022 | 1.690 | 1.710 | 1.690 | 1.710 | 11,900 | +0.04(+2.40%) |
Dec 01, 2022 | 1.730 | 1.730 | 1.660 | 1.670 | 12,126 | +0.00(+0.00%) |
Nov 30, 2022 | 1.720 | 1.720 | 1.660 | 1.670 | 4,500 | -0.03(-1.76%) |
Nov 29, 2022 | 1.730 | 1.730 | 1.660 | 1.700 | 13,202 | +0.00(+0.00%) |
Nov 28, 2022 | 1.750 | 1.750 | 1.700 | 1.700 | 4,252 | -0.06(-3.41%) |
Nov 25, 2022 | 1.730 | 1.760 | 1.710 | 1.760 | 2,200 | -0.02(-1.12%) |
Nov 24, 2022 | 1.780 | 1.810 | 1.780 | 1.780 | 12,000 | +0.05(+2.89%) |
Nov 23, 2022 | 1.670 | 1.740 | 1.660 | 1.730 | 23,035 | +0.01(+0.58%) |
Nov 22, 2022 | 1.760 | 1.760 | 1.720 | 1.720 | 11,800 | +0.00(+0.00%) |
Nov 21, 2022 | 1.710 | 1.740 | 1.710 | 1.720 | 14,374 | +0.01(+0.58%) |
Nov 18, 2022 | 1.800 | 1.800 | 1.710 | 1.710 | 17,105 | -0.05(-2.84%) |
Nov 17, 2022 | 1.790 | 1.790 | 1.750 | 1.760 | 2,503 | -0.04(-2.22%) |
Nov 16, 2022 | 1.760 | 1.830 | 1.760 | 1.800 | 5,100 | -0.03(-1.64%) |
Nov 15, 2022 | 1.820 | 1.860 | 1.820 | 1.830 | 18,325 | -0.02(-1.08%) |
Nov 14, 2022 | 1.850 | 1.850 | 1.800 | 1.850 | 6,205 | -0.04(-2.12%) |
Nov 11, 2022 | 1.880 | 1.900 | 1.880 | 1.890 | 2,413 | -0.01(-0.53%) |
Nov 10, 2022 | 1.900 | 1.960 | 1.900 | 1.900 | 3,600 | +0.13(+7.34%) |
Nov 09, 2022 | 2.050 | 2.050 | 1.740 | 1.770 | 29,477 | -0.20(-10.15%) |
Nov 08, 2022 | 1.950 | 2.010 | 1.950 | 1.970 | 20,058 | -0.01(-0.51%) |
Nov 07, 2022 | 1.980 | 1.980 | 1.980 | 1.980 | 1,602 | -0.02(-1.00%) |
Nov 04, 2022 | 2.090 | 2.090 | 1.990 | 2.000 | 2,124 | -0.02(-0.99%) |
Nov 03, 2022 | 2.020 | 2.050 | 2.020 | 2.020 | 2,770 | +0.01(+0.50%) |
Nov 02, 2022 | 2.000 | 2.010 | 2.000 | 2.010 | 1,000 | +0.02(+1.01%) |
Nov 01, 2022 | 2.010 | 2.010 | 1.990 | 1.990 | 700 | -0.01(-0.50%) |
Oct 31, 2022 | 2.000 | 2.000 | 1.990 | 2.000 | 1,233 | -0.01(-0.50%) |
Oct 28, 2022 | 2.040 | 2.090 | 2.000 | 2.010 | 10,702 | +0.02(+1.01%) |
Oct 27, 2022 | 2.000 | 2.020 | 1.980 | 1.990 | 20,350 | -0.01(-0.50%) |
Oct 26, 2022 | 1.900 | 2.000 | 1.900 | 2.000 | 5,366 | +0.12(+6.38%) |
Oct 25, 2022 | 1.910 | 1.940 | 1.880 | 1.880 | 2,500 | +0.01(+0.53%) |
Oct 24, 2022 | 1.870 | 0 | -0.12(-6.03%) | |||
Oct 21, 2022 | 1.990 | 2.050 | 1.970 | 1.990 | 42,452 | -0.09(-4.33%) |
Oct 20, 2022 | 2.080 | 2.080 | 2.080 | 2.080 | 504 | +0.00(+0.00%) |
Oct 19, 2022 | 2.130 | 2.130 | 2.080 | 2.080 | 800 | -0.10(-4.59%) |
Oct 18, 2022 | 2.150 | 2.210 | 2.140 | 2.180 | 33,300 | +0.03(+1.40%) |
Oct 17, 2022 | 2.160 | 2.180 | 2.150 | 2.150 | 2,400 | +0.01(+0.47%) |
Oct 14, 2022 | 2.150 | 2.150 | 2.120 | 2.140 | 4,305 | -0.02(-0.93%) |
Oct 13, 2022 | 2.150 | 2.160 | 2.120 | 2.160 | 9,800 | +0.01(+0.47%) |
Oct 12, 2022 | 2.080 | 2.150 | 2.080 | 2.150 | 3,219 | +0.09(+4.37%) |
Oct 11, 2022 | 2.010 | 2.130 | 2.010 | 2.060 | 5,013 | -0.08(-3.74%) |
Oct 07, 2022 | 2.140 | 0 | -0.02(-0.93%) | |||
Oct 06, 2022 | 2.050 | 2.160 | 1.920 | 2.160 | 59,600 | +0.06(+2.86%) |
Oct 05, 2022 | 2.200 | 2.200 | 2.040 | 2.100 | 11,415 | +0.01(+0.48%) |
Oct 04, 2022 | 2.070 | 2.250 | 2.040 | 2.090 | 9,822 | +0.05(+2.45%) |
Oct 03, 2022 | 2.000 | 2.150 | 2.000 | 2.040 | 18,000 | +0.04(+2.00%) |
Sep 30, 2022 | 2.010 | 2.100 | 2.000 | 2.000 | 1,621 | -0.03(-1.48%) |
Sep 29, 2022 | 2.050 | 2.100 | 2.000 | 2.030 | 9,200 | -0.07(-3.33%) |
Sep 28, 2022 | 2.100 | 2.100 | 2.080 | 2.100 | 14,705 | +0.12(+6.06%) |
Sep 27, 2022 | 1.850 | 1.980 | 1.800 | 1.980 | 35,496 | +0.08(+4.21%) |
Sep 26, 2022 | 1.880 | 1.900 | 1.830 | 1.900 | 10,501 | +0.06(+3.26%) |
Sep 23, 2022 | 1.890 | 1.900 | 1.830 | 1.840 | 24,175 | -0.07(-3.66%) |
Sep 22, 2022 | 2.000 | 2.050 | 1.900 | 1.910 | 35,143 | -0.13(-6.37%) |
Sep 21, 2022 | 1.950 | 2.180 | 1.950 | 2.040 | 33,255 | -0.12(-5.56%) |
Sep 20, 2022 | 2.270 | 2.280 | 2.160 | 2.160 | 4,130 | -0.12(-5.26%) |
Sep 19, 2022 | 2.350 | 2.390 | 2.280 | 2.280 | 24,302 | -0.13(-5.39%) |
Sep 16, 2022 | 2.420 | 2.420 | 2.380 | 2.410 | 3,400 | -0.01(-0.41%) |
Sep 15, 2022 | 2.390 | 2.450 | 2.390 | 2.420 | 8,064 | +0.03(+1.26%) |
Sep 14, 2022 | 2.440 | 2.440 | 2.390 | 2.390 | 4,808 | -0.05(-2.05%) |
Sep 13, 2022 | 2.400 | 2.450 | 2.360 | 2.440 | 6,200 | +0.03(+1.24%) |
Sep 12, 2022 | 2.440 | 2.450 | 2.400 | 2.410 | 9,800 | -0.04(-1.63%) |
Sep 09, 2022 | 2.440 | 2.480 | 2.440 | 2.450 | 8,227 | +0.01(+0.41%) |
Sep 08, 2022 | 2.480 | 2.480 | 2.440 | 2.440 | 23,301 | -0.03(-1.21%) |
Sep 07, 2022 | 2.460 | 2.500 | 2.460 | 2.470 | 20,900 | +0.02(+0.82%) |
Sep 06, 2022 | 2.450 | 2.490 | 2.430 | 2.450 | 14,394 | +0.00(+0.00%) |
Sep 02, 2022 | 2.450 | 0 | +0.19(+8.41%) | |||
Sep 01, 2022 | 2.000 | 2.300 | 2.000 | 2.260 | 15,072 | +0.02(+0.89%) |
Aug 31, 2022 | 2.340 | 2.450 | 2.240 | 2.240 | 19,350 | -0.10(-4.27%) |
Aug 30, 2022 | 2.360 | 2.370 | 2.340 | 2.340 | 3,600 | -0.03(-1.27%) |
Aug 29, 2022 | 2.380 | 2.420 | 2.370 | 2.370 | 5,403 | -0.05(-2.07%) |
Aug 26, 2022 | 2.410 | 2.480 | 2.390 | 2.420 | 19,606 | +0.00(+0.00%) |
Aug 25, 2022 | 2.480 | 2.540 | 2.420 | 2.420 | 18,959 | -0.07(-2.81%) |
Aug 24, 2022 | 2.500 | 2.550 | 2.490 | 2.490 | 29,409 | -0.12(-4.60%) |
Aug 23, 2022 | 2.490 | 2.650 | 2.490 | 2.610 | 11,955 | +0.11(+4.40%) |
Aug 22, 2022 | 2.510 | 2.550 | 2.470 | 2.500 | 12,302 | -0.02(-0.79%) |
Aug 19, 2022 | 2.380 | 2.520 | 2.360 | 2.520 | 30,105 | +0.12(+5.00%) |
Aug 18, 2022 | 2.250 | 2.400 | 2.200 | 2.400 | 15,118 | +0.14(+6.19%) |
Aug 17, 2022 | 2.050 | 2.350 | 2.050 | 2.260 | 7,164 | -0.09(-3.83%) |
Aug 16, 2022 | 2.350 | 2.400 | 2.340 | 2.350 | 19,204 | -0.10(-4.08%) |
Aug 15, 2022 | 2.350 | 2.480 | 2.350 | 2.450 | 15,571 | -0.01(-0.41%) |
Aug 12, 2022 | 2.430 | 2.500 | 2.340 | 2.460 | 13,707 | +0.11(+4.68%) |
Aug 11, 2022 | 2.400 | 2.700 | 2.350 | 2.350 | 36,412 | +0.00(+0.00%) |
Aug 10, 2022 | 2.050 | 2.400 | 2.050 | 2.350 | 17,922 | +0.28(+13.53%) |
Aug 09, 2022 | 2.080 | 2.090 | 2.040 | 2.070 | 3,158 | -0.01(-0.48%) |
Aug 08, 2022 | 2.000 | 2.080 | 2.000 | 2.080 | 21,514 | +0.13(+6.67%) |
Aug 05, 2022 | 2.000 | 2.020 | 1.950 | 1.950 | 7,900 | -0.04(-2.01%) |
Aug 04, 2022 | 1.940 | 2.080 | 1.940 | 1.990 | 16,910 | -0.01(-0.50%) |
Aug 03, 2022 | 1.940 | 2.010 | 1.940 | 2.000 | 2,055 | +0.05(+2.56%) |
Aug 02, 2022 | 1.900 | 1.970 | 1.900 | 1.950 | 8,228 | +0.06(+3.17%) |
Jul 29, 2022 | 1.890 | 0 | -0.07(-3.57%) | |||
Jul 28, 2022 | 1.940 | 2.000 | 1.920 | 1.960 | 4,700 | +0.05(+2.62%) |
Jul 27, 2022 | 1.920 | 1.940 | 1.910 | 1.910 | 2,000 | +0.00(+0.00%) |