Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.080 | 0 | +0.08(+4.15%) | |||
Dec 28, 2022 | 1.997 | 0 | -0.01(-0.29%) | |||
Dec 23, 2022 | 2.003 | 58 | -0.04(-1.81%) | |||
Dec 22, 2022 | 2.060 | 2.060 | 2.040 | 2.040 | 3,900 | -0.03(-1.45%) |
Dec 21, 2022 | 2.100 | 2.120 | 2.070 | 2.070 | 9,100 | +0.07(+3.71%) |
Dec 20, 2022 | 1.980 | 2.020 | 1.980 | 1.996 | 3,400 | -0.08(-3.67%) |
Dec 19, 2022 | 2.072 | 2.072 | 2.072 | 2.072 | 1,000 | -0.03(-1.21%) |
Dec 16, 2022 | 2.092 | 2.097 | 2.092 | 2.097 | 2,000 | +0.03(+1.31%) |
Dec 15, 2022 | 2.090 | 2.090 | 2.070 | 2.070 | 5,310 | -0.08(-3.63%) |
Dec 13, 2022 | 2.148 | 0 | +0.03(+1.46%) | |||
Dec 09, 2022 | 2.117 | 0 | +0.01(+0.57%) | |||
Dec 08, 2022 | 2.030 | 2.105 | 2.030 | 2.105 | 3,000 | +0.04(+1.69%) |
Dec 07, 2022 | 1.890 | 2.120 | 1.890 | 2.070 | 23,500 | -0.12(-5.48%) |
Dec 06, 2022 | 2.190 | 2.190 | 2.190 | 2.190 | 14,800 | +0.04(+1.86%) |
Dec 02, 2022 | 2.150 | 14 | -0.01(-0.46%) | |||
Dec 01, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 3,500 | +0.01(+0.47%) |
Nov 30, 2022 | 2.102 | 2.150 | 2.102 | 2.150 | 1,600 | -0.01(-0.46%) |
Nov 25, 2022 | 2.160 | 0 | -0.04(-1.82%) | |||
Nov 23, 2022 | 2.195 | 2.200 | 2.160 | 2.200 | 9,500 | -0.06(-2.87%) |
Nov 21, 2022 | 2.265 | 0 | +0.04(+1.57%) | |||
Nov 18, 2022 | 2.170 | 2.260 | 2.170 | 2.230 | 6,700 | +0.05(+2.31%) |
Nov 16, 2022 | 2.180 | 0 | -0.04(-1.82%) | |||
Nov 15, 2022 | 2.235 | 2.235 | 2.220 | 2.220 | 4,002 | -0.13(-5.42%) |
Nov 14, 2022 | 2.347 | 2.347 | 2.347 | 2.347 | 500 | +0.04(+1.61%) |
Nov 11, 2022 | 2.340 | 2.361 | 2.310 | 2.310 | 4,600 | +0.02(+0.87%) |
Nov 08, 2022 | 2.290 | 0 | -0.01(-0.43%) | |||
Nov 07, 2022 | 2.400 | 2.400 | 2.300 | 2.300 | 5,315 | -0.08(-3.36%) |
Nov 04, 2022 | 2.385 | 2.390 | 2.370 | 2.380 | 4,500 | +0.01(+0.42%) |
Oct 28, 2022 | 2.370 | 0 | -0.04(-1.66%) | |||
Oct 27, 2022 | 2.410 | 2.410 | 2.410 | 2.410 | 500 | +0.02(+0.84%) |
Oct 26, 2022 | 2.393 | 2.410 | 2.390 | 2.390 | 6,000 | +0.03(+1.27%) |
Oct 25, 2022 | 2.373 | 2.373 | 2.360 | 2.360 | 2,500 | +0.00(+0.00%) |
Oct 24, 2022 | 2.360 | 0 | -0.01(-0.42%) | |||
Oct 21, 2022 | 2.290 | 2.370 | 2.272 | 2.370 | 15,670 | +0.03(+1.46%) |
Oct 20, 2022 | 2.430 | 2.430 | 2.310 | 2.336 | 24,058 | +0.10(+4.29%) |
Oct 19, 2022 | 2.230 | 2.260 | 2.230 | 2.240 | 21,000 | +0.05(+2.28%) |
Oct 17, 2022 | 2.190 | 0 | +0.04(+1.81%) | |||
Oct 11, 2022 | 2.151 | 2,000 | -0.05(-2.23%) | |||
Oct 10, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 5,000 | +0.05(+2.33%) |
Oct 07, 2022 | 2.140 | 2.150 | 2.140 | 2.150 | 10,000 | +0.02(+0.94%) |
Oct 06, 2022 | 2.130 | 2.130 | 2.120 | 2.130 | 2,022 | -0.07(-3.18%) |
Oct 04, 2022 | 2.200 | 0 | -0.00(-0.00%) | |||
Oct 03, 2022 | 2.180 | 2.200 | 2.180 | 2.200 | 15,404 | +0.02(+0.92%) |
Sep 30, 2022 | 2.180 | 2.180 | 2.180 | 2.180 | 106 | -0.02(-0.91%) |
Sep 29, 2022 | 2.188 | 2.200 | 2.188 | 2.200 | 6,901 | +0.02(+0.92%) |
Sep 28, 2022 | 2.170 | 2.192 | 2.170 | 2.180 | 2,200 | +0.06(+2.83%) |
Sep 27, 2022 | 2.130 | 2.130 | 2.033 | 2.120 | 5,100 | -0.03(-1.40%) |
Sep 26, 2022 | 2.182 | 2.182 | 2.150 | 2.150 | 4,000 | -0.06(-2.71%) |
Sep 23, 2022 | 2.208 | 2.290 | 2.150 | 2.210 | 7,965 | -0.05(-2.22%) |
Sep 22, 2022 | 2.150 | 2.290 | 2.150 | 2.260 | 7,755 | -0.06(-2.59%) |
Sep 21, 2022 | 2.360 | 2.360 | 2.320 | 2.320 | 8,500 | -0.05(-2.20%) |
Sep 20, 2022 | 2.372 | 2.372 | 2.372 | 2.372 | 700 | -0.01(-0.55%) |
Sep 19, 2022 | 2.394 | 2.394 | 2.370 | 2.385 | 4,985 | -0.02(-1.02%) |
Sep 16, 2022 | 2.410 | 2.410 | 2.410 | 2.410 | 1,150 | -0.03(-1.23%) |
Sep 14, 2022 | 2.440 | 0 | +0.01(+0.41%) | |||
Sep 13, 2022 | 2.450 | 2.450 | 2.420 | 2.430 | 8,500 | -0.04(-1.46%) |
Sep 12, 2022 | 2.458 | 2.466 | 2.430 | 2.466 | 6,000 | -0.00(-0.16%) |
Sep 09, 2022 | 2.470 | 2.470 | 2.450 | 2.470 | 5,300 | +0.01(+0.57%) |
Sep 08, 2022 | 2.455 | 2.470 | 2.402 | 2.456 | 20,279 | +0.02(+0.66%) |
Sep 07, 2022 | 2.390 | 2.450 | 2.390 | 2.440 | 9,000 | -0.02(-0.73%) |
Sep 02, 2022 | 2.458 | 0 | -0.04(-1.68%) | |||
Sep 01, 2022 | 2.500 | 2.500 | 2.490 | 2.500 | 3,500 | -0.05(-1.96%) |
Aug 31, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | -0.08(-3.16%) |
Aug 23, 2022 | 2.633 | 0 | +0.15(+6.22%) | |||
Aug 22, 2022 | 2.550 | 2.550 | 2.479 | 2.479 | 3,100 | -0.12(-4.65%) |
Aug 19, 2022 | 2.620 | 2.620 | 2.594 | 2.600 | 6,200 | -0.01(-0.55%) |
Aug 18, 2022 | 2.570 | 2.614 | 2.570 | 2.614 | 7,675 | -0.01(-0.21%) |
Aug 17, 2022 | 2.635 | 2.643 | 2.590 | 2.620 | 8,655 | -0.12(-4.38%) |
Aug 09, 2022 | 2.740 | 50 | +0.07(+2.62%) | |||
Aug 05, 2022 | 2.670 | 0 | +0.00(+0.18%) | |||
Aug 04, 2022 | 2.660 | 2.700 | 2.650 | 2.665 | 9,600 | -0.04(-1.66%) |
Aug 03, 2022 | 2.800 | 2.800 | 2.710 | 2.710 | 5,800 | -0.05(-1.81%) |
Aug 02, 2022 | 2.780 | 2.780 | 2.760 | 2.760 | 2,000 | +0.00(+0.00%) |
Jul 29, 2022 | 2.760 | 0 | +0.11(+4.11%) | |||
Jul 28, 2022 | 2.651 | 2.651 | 2.651 | 2.651 | 700 | -0.03(-1.08%) |
Jul 27, 2022 | 2.680 | 2.680 | 2.680 | 2.680 | 310 | +0.00(+0.00%) |
Jul 26, 2022 | 2.680 | 2.680 | 2.680 | 2.680 | 2,000 | -0.02(-0.74%) |
Jul 25, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 | -0.01(-0.37%) |
Jul 15, 2022 | 2.710 | 0 | -0.02(-0.82%) | |||
Jul 14, 2022 | 2.740 | 2.740 | 2.655 | 2.732 | 5,800 | -0.10(-3.45%) |
Jul 12, 2022 | 2.830 | 0 | -0.03(-1.10%) | |||
Jul 11, 2022 | 2.861 | 2.861 | 2.861 | 2.861 | 707 | +0.03(+1.11%) |
Jul 08, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.07(-2.36%) |
Jul 07, 2022 | 2.540 | 2.898 | 2.510 | 2.898 | 10,295 | +0.37(+14.57%) |
Jul 06, 2022 | 2.420 | 2.530 | 2.420 | 2.530 | 22,600 | +0.15(+6.30%) |
Jul 05, 2022 | 2.362 | 2.380 | 2.362 | 2.380 | 1,800 | +0.04(+1.71%) |
Jun 30, 2022 | 2.340 | 0 | +0.15(+6.80%) | |||
Jun 29, 2022 | 2.191 | 2.191 | 2.191 | 2.191 | 1,510 | +0.00(+0.05%) |
Jun 28, 2022 | 2.160 | 2.230 | 2.160 | 2.190 | 5,470 | +0.00(+0.00%) |
Jun 27, 2022 | 2.182 | 2.190 | 2.150 | 2.190 | 4,413 | +0.05(+2.34%) |
Jun 24, 2022 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | -0.03(-1.38%) |
Jun 23, 2022 | 2.130 | 2.170 | 2.130 | 2.170 | 2,414 | -0.07(-3.13%) |
Jun 22, 2022 | 2.220 | 2.240 | 2.220 | 2.240 | 1,500 | -0.06(-2.82%) |
Jun 21, 2022 | 2.305 | 2.305 | 2.305 | 2.305 | 700 | +0.08(+3.83%) |
Jun 17, 2022 | 2.200 | 2.220 | 2.200 | 2.220 | 2,000 | -0.09(-3.90%) |
Jun 13, 2022 | 2.310 | 20 | -0.04(-1.62%) | |||
Jun 09, 2022 | 2.348 | 0 | -0.05(-2.17%) | |||
Jun 08, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 15,000 | +0.02(+0.84%) |
Jun 07, 2022 | 2.360 | 2.380 | 2.360 | 2.380 | 2,250 | +0.02(+0.85%) |
Jun 06, 2022 | 2.360 | 2.360 | 2.360 | 2.360 | 3,035 | +0.01(+0.23%) |
Jun 03, 2022 | 2.354 | 2.354 | 2.354 | 2.354 | 500 | +0.01(+0.62%) |
Jun 02, 2022 | 2.300 | 2.340 | 2.300 | 2.340 | 3,000 | +0.04(+1.74%) |
Jun 01, 2022 | 2.291 | 2.300 | 2.291 | 2.300 | 1,900 | +0.02(+0.88%) |
May 31, 2022 | 2.400 | 2.400 | 2.260 | 2.280 | 19,050 | -0.12(-4.90%) |
May 27, 2022 | 2.420 | 2.420 | 2.397 | 2.397 | 1,000 | -0.02(-0.93%) |
May 26, 2022 | 2.420 | 2.420 | 2.420 | 2.420 | 800 | +0.03(+1.25%) |
May 25, 2022 | 2.390 | 2.390 | 2.383 | 2.390 | 4,000 | +0.04(+1.70%) |
May 24, 2022 | 2.330 | 2.390 | 2.330 | 2.350 | 4,100 | -0.10(-4.08%) |
May 20, 2022 | 2.450 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 2.340 | 2.450 | 2.340 | 2.450 | 26,182 | -0.05(-2.00%) |
May 18, 2022 | 2.550 | 2.550 | 2.500 | 2.500 | 3,295 | -0.14(-5.30%) |
May 17, 2022 | 2.670 | 2.700 | 2.640 | 2.640 | 6,300 | -0.15(-5.24%) |
May 13, 2022 | 2.786 | 0 | +0.04(+1.31%) | |||
May 12, 2022 | 2.750 | 2.750 | 2.750 | 2.750 | 600 | -0.09(-3.06%) |
May 11, 2022 | 2.931 | 2.931 | 2.790 | 2.837 | 3,800 | -0.02(-0.81%) |
May 10, 2022 | 2.951 | 2.960 | 2.860 | 2.860 | 885 | -0.08(-2.89%) |
May 09, 2022 | 2.920 | 2.945 | 2.920 | 2.945 | 5,600 | -0.08(-2.81%) |
May 06, 2022 | 2.990 | 3.070 | 2.990 | 3.030 | 8,115 | -0.07(-2.26%) |
May 04, 2022 | 3.100 | 0 | +0.08(+2.65%) | |||
May 03, 2022 | 3.010 | 3.020 | 3.010 | 3.020 | 1,000 | -0.05(-1.63%) |
May 02, 2022 | 3.070 | 3.070 | 3.070 | 3.070 | 400 | +0.00(+0.00%) |
Apr 29, 2022 | 3.070 | 3.070 | 3.070 | 3.070 | 1,200 | -0.04(-1.29%) |
Apr 27, 2022 | 3.110 | 0 | +0.03(+0.97%) | |||
Apr 26, 2022 | 3.100 | 3.100 | 3.080 | 3.080 | 3,665 | -0.06(-1.91%) |
Apr 25, 2022 | 3.197 | 3.197 | 3.140 | 3.140 | 2,000 | -0.03(-0.80%) |
Apr 22, 2022 | 3.150 | 3.170 | 3.135 | 3.165 | 7,000 | -0.06(-1.72%) |
Apr 21, 2022 | 3.330 | 3.380 | 3.221 | 3.221 | 4,400 | -0.15(-4.42%) |
Apr 20, 2022 | 3.340 | 3.370 | 3.340 | 3.370 | 1,000 | +0.06(+1.97%) |
Apr 19, 2022 | 3.305 | 3.305 | 3.305 | 3.305 | 1,000 | +0.09(+2.66%) |
Apr 18, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.02(-0.63%) |
Apr 14, 2022 | 3.270 | 3.270 | 3.240 | 3.240 | 3,400 | +0.05(+1.69%) |
Apr 13, 2022 | 3.220 | 3.220 | 3.180 | 3.186 | 2,800 | -0.01(-0.43%) |
Apr 12, 2022 | 3.222 | 3.222 | 3.200 | 3.200 | 1,671 | -0.03(-0.93%) |
Apr 11, 2022 | 3.200 | 3.230 | 3.200 | 3.230 | 2,300 | -0.03(-0.92%) |
Apr 08, 2022 | 3.245 | 3.260 | 3.245 | 3.260 | 1,300 | +0.05(+1.56%) |
Apr 07, 2022 | 3.300 | 3.300 | 3.210 | 3.210 | 5,542 | -0.02(-0.47%) |
Apr 06, 2022 | 3.310 | 3.310 | 3.225 | 3.225 | 7,244 | -0.11(-3.30%) |
Apr 05, 2022 | 3.340 | 3.340 | 3.335 | 3.335 | 1,100 | -0.00(-0.15%) |
Apr 01, 2022 | 3.340 | 0 | +0.00(+0.00%) | |||
Mar 31, 2022 | 3.320 | 3.360 | 3.314 | 3.340 | 21,233 | +0.05(+1.52%) |
Mar 30, 2022 | 3.290 | 3.290 | 3.290 | 3.290 | 7,000 | -0.04(-1.20%) |
Mar 29, 2022 | 3.244 | 3.330 | 3.220 | 3.330 | 3,715 | +0.15(+4.72%) |
Mar 28, 2022 | 3.247 | 3.340 | 3.160 | 3.180 | 16,945 | +0.08(+2.58%) |
Mar 25, 2022 | 3.060 | 3.100 | 3.010 | 3.100 | 2,988 | +0.05(+1.64%) |
Mar 24, 2022 | 3.050 | 3.050 | 3.050 | 3.050 | 510 | +0.00(+0.00%) |
Mar 23, 2022 | 3.020 | 3.050 | 2.980 | 3.050 | 4,200 | +0.06(+2.01%) |
Mar 22, 2022 | 3.006 | 3.006 | 2.990 | 2.990 | 300 | +0.06(+2.05%) |
Mar 21, 2022 | 2.990 | 2.990 | 2.897 | 2.930 | 5,145 | +0.07(+2.45%) |
Mar 18, 2022 | 2.810 | 2.860 | 2.810 | 2.860 | 11,300 | +0.06(+2.14%) |
Mar 17, 2022 | 2.800 | 2.815 | 2.800 | 2.800 | 8,700 | +0.04(+1.45%) |
Mar 15, 2022 | 2.760 | 0 | +0.10(+3.76%) | |||
Mar 14, 2022 | 2.650 | 2.660 | 2.650 | 2.660 | 3,200 | +0.03(+1.14%) |
Mar 11, 2022 | 2.660 | 2.660 | 2.630 | 2.630 | 2,500 | +0.02(+0.77%) |
Mar 08, 2022 | 2.610 | 0 | -0.02(-0.76%) | |||
Mar 07, 2022 | 2.570 | 2.630 | 2.570 | 2.630 | 5,840 | +0.06(+2.33%) |
Mar 03, 2022 | 2.570 | 0 | -0.08(-3.02%) | |||
Mar 02, 2022 | 2.670 | 2.680 | 2.650 | 2.650 | 4,400 | +0.05(+1.88%) |
Mar 01, 2022 | 2.590 | 2.601 | 2.590 | 2.601 | 1,400 | -0.04(-1.48%) |
Feb 28, 2022 | 2.650 | 2.650 | 2.640 | 2.640 | 3,000 | +0.01(+0.50%) |
Feb 25, 2022 | 2.670 | 2.627 | 2.627 | 2.627 | 1,460 | +0.02(+0.65%) |
Feb 24, 2022 | 2.610 | 2.610 | 2.610 | 2.610 | 2,260 | -0.15(-5.43%) |
Feb 23, 2022 | 2.760 | 2.790 | 2.760 | 2.760 | 3,110 | -0.06(-2.13%) |
Feb 22, 2022 | 2.820 | 2.820 | 2.820 | 2.820 | 3,700 | +0.01(+0.28%) |
Feb 18, 2022 | 2.812 | 0 | -0.09(-3.03%) | |||
Feb 17, 2022 | 2.871 | 2.940 | 2.854 | 2.900 | 3,160 | -0.02(-0.68%) |
Feb 16, 2022 | 2.900 | 2.920 | 2.860 | 2.920 | 4,200 | +0.03(+0.90%) |
Feb 14, 2022 | 2.894 | 50 | -0.02(-0.55%) | |||
Feb 11, 2022 | 2.910 | 2.910 | 2.910 | 2.910 | 1,800 | +0.03(+1.04%) |
Feb 10, 2022 | 2.970 | 2.970 | 2.865 | 2.880 | 21,040 | -0.08(-2.70%) |
Feb 09, 2022 | 2.877 | 2.960 | 2.877 | 2.960 | 7,900 | -0.04(-1.32%) |
Feb 08, 2022 | 3.080 | 3.080 | 2.900 | 2.999 | 11,109 | -0.09(-2.77%) |
Feb 07, 2022 | 3.095 | 3.095 | 3.085 | 3.085 | 7,491 | +0.23(+7.87%) |
Feb 04, 2022 | 2.815 | 2.860 | 2.815 | 2.860 | 7,600 | +0.01(+0.42%) |
Feb 03, 2022 | 2.848 | 2.848 | 2.848 | 2.848 | 300 | +0.16(+5.87%) |
Feb 02, 2022 | 2.640 | 2.690 | 2.640 | 2.690 | 10,201 | +0.09(+3.46%) |
Feb 01, 2022 | 2.610 | 2.610 | 2.570 | 2.600 | 4,500 | -0.02(-0.76%) |
Jan 31, 2022 | 2.580 | 2.620 | 2.580 | 2.620 | 6,694 | +0.04(+1.55%) |
Jan 28, 2022 | 2.580 | 2.580 | 2.550 | 2.580 | 3,908 | -0.16(-5.84%) |
Jan 26, 2022 | 2.740 | 40 | -0.03(-1.08%) | |||
Jan 25, 2022 | 2.760 | 2.770 | 2.760 | 2.770 | 3,615 | +0.05(+1.84%) |
Jan 24, 2022 | 2.720 | 2.720 | 2.710 | 2.720 | 1,717 | -0.11(-3.82%) |
Jan 21, 2022 | 2.828 | 2.828 | 2.828 | 2.828 | 520 | -0.02(-0.60%) |
Jan 20, 2022 | 2.845 | 2.845 | 2.845 | 2.845 | 100 | -0.03(-1.22%) |
Jan 19, 2022 | 2.810 | 2.880 | 2.810 | 2.880 | 200 | +0.03(+1.05%) |
Jan 18, 2022 | 2.800 | 2.850 | 2.766 | 2.850 | 2,000 | -0.02(-0.70%) |
Jan 14, 2022 | 2.870 | 0 | -0.00(-0.00%) | |||
Jan 13, 2022 | 2.900 | 2.900 | 2.870 | 2.870 | 5,700 | -0.01(-0.30%) |
Jan 12, 2022 | 2.950 | 2.950 | 2.848 | 2.879 | 9,605 | +0.14(+5.06%) |
Jan 11, 2022 | 2.725 | 2.740 | 2.725 | 2.740 | 6,100 | -0.01(-0.53%) |
Jan 10, 2022 | 2.670 | 2.755 | 2.668 | 2.755 | 1,802 | +0.03(+1.28%) |
Jan 07, 2022 | 2.930 | 2.950 | 2.720 | 2.720 | 12,800 | +0.12(+4.41%) |
Jan 05, 2022 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.17%) | |
Jan 04, 2022 | 2.681 | 2.700 | 2.520 | 2.600 | 22,536 | -0.20(-7.13%) |