Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.600 | 1.605 | 1.570 | 1.570 | 11,900 | -0.01(-0.95%) |
Jul 28, 2023 | 1.590 | 1.590 | 1.585 | 1.585 | 2,000 | +0.00(+0.32%) |
Jul 27, 2023 | 1.610 | 1.610 | 1.580 | 1.580 | 7,500 | -0.01(-0.63%) |
Jul 26, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 600 | +0.01(+0.32%) |
Jul 25, 2023 | 1.610 | 1.610 | 1.585 | 1.585 | 21,000 | +0.00(+0.32%) |
Jul 24, 2023 | 1.600 | 1.600 | 1.570 | 1.580 | 7,900 | -0.02(-1.25%) |
Jul 21, 2023 | 1.600 | 1.600 | 1.590 | 1.600 | 8,100 | +0.00(+0.29%) |
Jul 20, 2023 | 1.605 | 1.605 | 1.595 | 1.595 | 7,112 | -0.01(-0.91%) |
Jul 19, 2023 | 1.610 | 1.610 | 1.600 | 1.610 | 3,824 | -0.00(-0.01%) |
Jul 18, 2023 | 1.600 | 1.640 | 1.600 | 1.610 | 17,900 | +0.03(+1.90%) |
Jul 17, 2023 | 1.572 | 1.590 | 1.572 | 1.580 | 4,000 | +0.01(+0.64%) |
Jul 14, 2023 | 1.592 | 1.592 | 1.570 | 1.570 | 6,800 | -0.02(-1.26%) |
Jul 13, 2023 | 1.590 | 1.590 | 1.550 | 1.590 | 6,488 | +0.01(+0.63%) |
Jul 12, 2023 | 1.580 | 1.590 | 1.580 | 1.580 | 1,700 | +0.02(+1.28%) |
Jul 10, 2023 | 1.560 | 0 | -0.01(-0.64%) | |||
Jul 07, 2023 | 1.580 | 1.580 | 1.565 | 1.570 | 11,500 | +0.01(+0.64%) |
Jul 06, 2023 | 1.580 | 1.580 | 1.550 | 1.560 | 16,400 | -0.04(-2.50%) |
Jul 05, 2023 | 1.510 | 1.600 | 1.492 | 1.600 | 41,100 | +0.11(+7.38%) |
Jun 30, 2023 | 1.490 | 0 | -0.05(-3.25%) | |||
Jun 29, 2023 | 1.590 | 1.596 | 1.520 | 1.540 | 29,500 | -0.13(-7.80%) |
Jun 28, 2023 | 1.710 | 1.710 | 1.670 | 1.670 | 3,100 | -0.06(-3.45%) |
Jun 27, 2023 | 1.660 | 1.810 | 1.650 | 1.730 | 40,407 | +0.11(+6.79%) |
Jun 26, 2023 | 1.500 | 1.620 | 1.500 | 1.620 | 41,005 | +0.12(+8.00%) |
Jun 23, 2023 | 1.500 | 1.510 | 1.495 | 1.500 | 18,400 | +0.00(+0.00%) |
Jun 22, 2023 | 1.500 | 1.510 | 1.490 | 1.500 | 29,200 | +0.00(+0.00%) |
Jun 21, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 24,900 | +0.00(+0.33%) |
Jun 20, 2023 | 1.510 | 1.510 | 1.490 | 1.495 | 23,500 | -0.00(-0.33%) |
Jun 16, 2023 | 1.500 | 1.501 | 1.490 | 1.500 | 41,400 | -0.01(-0.66%) |
Jun 15, 2023 | 1.481 | 1.510 | 1.481 | 1.510 | 67,400 | -0.05(-3.21%) |
May 08, 2023 | 1.540 | 1.580 | 1.540 | 1.560 | 33,246 | -0.01(-0.64%) |
May 05, 2023 | 1.510 | 1.570 | 1.510 | 1.570 | 29,500 | +0.06(+3.97%) |
May 04, 2023 | 1.485 | 1.510 | 1.475 | 1.510 | 150,400 | +0.04(+2.72%) |
May 03, 2023 | 1.500 | 1.505 | 1.460 | 1.470 | 95,200 | -0.03(-1.67%) |
May 02, 2023 | 1.514 | 1.515 | 1.460 | 1.495 | 53,376 | -0.02(-1.19%) |
May 01, 2023 | 1.500 | 1.545 | 1.500 | 1.513 | 67,541 | -0.01(-0.46%) |
Apr 28, 2023 | 1.531 | 1.531 | 1.480 | 1.520 | 43,700 | -0.01(-0.65%) |
Apr 27, 2023 | 1.533 | 1.540 | 1.533 | 1.530 | 35,500 | +0.01(+0.66%) |
Apr 26, 2023 | 1.540 | 1.540 | 1.520 | 1.520 | 19,900 | -0.01(-0.65%) |
Apr 25, 2023 | 1.547 | 1.547 | 1.530 | 1.530 | 11,212 | -0.02(-1.29%) |
Apr 21, 2023 | 1.550 | 0 | -0.02(-1.59%) | |||
Apr 20, 2023 | 1.575 | 1.575 | 1.570 | 1.575 | 4,000 | +0.00(+0.32%) |
Apr 19, 2023 | 1.580 | 1.580 | 1.560 | 1.570 | 6,340 | -0.02(-1.26%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.580 | 1.590 | 19,975 | -0.01(-0.63%) |
Apr 17, 2023 | 1.600 | 1.600 | 1.590 | 1.600 | 13,700 | +0.00(+0.00%) |
Apr 14, 2023 | 1.604 | 1.610 | 1.593 | 1.600 | 38,976 | +0.00(+0.00%) |
Apr 13, 2023 | 1.600 | 1.610 | 1.580 | 1.600 | 253,500 | +0.02(+1.27%) |
Apr 12, 2023 | 1.593 | 1.593 | 1.580 | 1.580 | 5,000 | -0.02(-1.25%) |
Apr 11, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 38,700 | +0.01(+0.31%) |
Apr 10, 2023 | 1.600 | 1.605 | 1.595 | 1.595 | 20,500 | +0.00(+0.31%) |
Apr 06, 2023 | 1.650 | 1.650 | 1.590 | 1.590 | 46,287 | -0.04(-2.45%) |
Apr 05, 2023 | 1.650 | 1.652 | 1.610 | 1.630 | 28,400 | -0.05(-2.98%) |
Apr 04, 2023 | 1.680 | 1.682 | 1.650 | 1.680 | 19,600 | +0.01(+0.60%) |
Apr 03, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 2,900 | -0.01(-0.60%) |
Mar 31, 2023 | 1.670 | 1.690 | 1.670 | 1.680 | 13,262 | +0.01(+0.60%) |
Mar 30, 2023 | 1.620 | 1.670 | 1.620 | 1.670 | 55,538 | +0.07(+4.37%) |
Mar 29, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.02(+1.27%) |
Mar 27, 2023 | 1.580 | 0 | +0.00(+0.00%) | |||
Mar 24, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | +0.02(+1.28%) |
Mar 23, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 2,100 | +0.02(+1.30%) |
Mar 22, 2023 | 1.560 | 1.580 | 1.540 | 1.540 | 12,600 | +0.04(+2.46%) |
Mar 21, 2023 | 1.540 | 1.545 | 1.500 | 1.503 | 19,500 | -0.07(-4.27%) |
Mar 20, 2023 | 1.540 | 1.570 | 1.540 | 1.570 | 21,882 | +0.05(+3.02%) |
Mar 17, 2023 | 1.540 | 1.545 | 1.506 | 1.524 | 20,500 | -0.03(-1.99%) |
Mar 16, 2023 | 1.580 | 1.595 | 1.540 | 1.555 | 15,000 | +0.04(+2.98%) |
Mar 15, 2023 | 1.580 | 1.580 | 1.473 | 1.510 | 11,150 | -0.12(-7.25%) |
Mar 14, 2023 | 1.647 | 1.647 | 1.628 | 1.628 | 8,850 | -0.02(-1.18%) |
Mar 13, 2023 | 1.647 | 1.647 | 1.647 | 1.647 | 3,658 | -0.04(-2.51%) |
Mar 09, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
Mar 07, 2023 | 1.740 | 0 | -0.02(-1.14%) | |||
Mar 06, 2023 | 1.870 | 1.870 | 1.760 | 1.760 | 67,900 | -0.12(-6.63%) |
Mar 03, 2023 | 1.760 | 1.900 | 1.760 | 1.885 | 25,950 | +0.24(+14.24%) |
Mar 02, 2023 | 1.655 | 1.670 | 1.650 | 1.650 | 8,200 | +0.05(+2.87%) |
Mar 01, 2023 | 1.595 | 1.604 | 1.595 | 1.604 | 1,000 | +0.02(+1.52%) |
Feb 28, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 2,500 | -0.07(-4.24%) |
Feb 27, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.09(+5.76%) |
Feb 22, 2023 | 1.560 | 0 | -0.14(-8.22%) | |||
Feb 21, 2023 | 1.720 | 1.720 | 1.690 | 1.700 | 4,500 | -0.14(-7.61%) |
Feb 17, 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 500 | -0.06(-3.16%) |
Feb 16, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 | +0.02(+1.06%) |
Feb 15, 2023 | 1.892 | 1.892 | 1.880 | 1.880 | 3,100 | -0.06(-2.84%) |
Feb 14, 2023 | 1.935 | 1.935 | 1.935 | 1.935 | 300 | -0.06(-3.25%) |
Feb 07, 2023 | 2.000 | 0 | +0.03(+1.52%) | |||
Feb 06, 2023 | 1.990 | 2.000 | 1.970 | 1.970 | 3,000 | -0.03(-1.50%) |
Feb 03, 2023 | 2.020 | 2.024 | 2.000 | 2.000 | 7,047 | +0.00(+0.00%) |
Feb 02, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 4,200 | -0.07(-3.38%) |
Feb 01, 2023 | 2.070 | 2.077 | 2.070 | 2.070 | 4,400 | +0.00(+0.00%) |
Jan 31, 2023 | 2.064 | 2.070 | 2.064 | 2.070 | 2,800 | +0.02(+0.98%) |
Jan 30, 2023 | 2.095 | 2.095 | 2.050 | 2.050 | 3,900 | +0.02(+1.08%) |
Jan 26, 2023 | 2.028 | 0 | -0.11(-5.23%) | |||
Jan 20, 2023 | 2.140 | 0 | +0.00(+0.00%) | |||
Jan 19, 2023 | 2.100 | 2.140 | 2.100 | 2.140 | 1,600 | -0.01(-0.47%) |
Jan 18, 2023 | 2.210 | 2.210 | 2.150 | 2.150 | 10,036 | -0.07(-3.15%) |
Jan 17, 2023 | 2.200 | 2.224 | 2.200 | 2.220 | 8,500 | -0.04(-1.77%) |
Jan 13, 2023 | 2.185 | 2.260 | 2.178 | 2.260 | 3,120 | +0.15(+6.93%) |
Jan 11, 2023 | 2.114 | 0 | +0.04(+2.10%) | |||
Jan 10, 2023 | 2.050 | 2.070 | 2.050 | 2.070 | 3,070 | -0.01(-0.48%) |
Jan 09, 2023 | 2.060 | 2.080 | 2.060 | 2.080 | 20,000 | +0.04(+1.96%) |
Jan 06, 2023 | 2.000 | 2.060 | 2.000 | 2.040 | 9,400 | +0.04(+2.00%) |
Jan 05, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 850 | -0.03(-1.48%) |
Jan 04, 2023 | 2.080 | 2.080 | 2.030 | 2.030 | 2,800 | -0.05(-2.40%) |
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%) |