Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2023 | 2.270 | 0 | -0.02(-0.87%) | |||
Dec 12, 2023 | 2.250 | 2.290 | 2.250 | 2.290 | 149,320 | +0.03(+1.33%) |
Dec 11, 2023 | 2.250 | 2.270 | 2.240 | 2.260 | 205,947 | +0.01(+0.44%) |
Dec 08, 2023 | 2.240 | 2.250 | 2.240 | 2.250 | 21,896 | +0.00(+0.00%) |
Dec 07, 2023 | 2.240 | 2.250 | 2.240 | 2.250 | 70,957 | +0.01(+0.45%) |
Dec 06, 2023 | 2.240 | 2.254 | 2.240 | 2.240 | 117,612 | -0.01(-0.44%) |
Dec 05, 2023 | 2.250 | 2.250 | 2.240 | 2.250 | 253,587 | +0.00(+0.00%) |
Dec 04, 2023 | 2.250 | 2.260 | 2.240 | 2.250 | 198,001 | +0.00(+0.00%) |
Dec 01, 2023 | 2.230 | 2.250 | 2.230 | 2.250 | 152,446 | +0.01(+0.45%) |
Nov 30, 2023 | 2.230 | 2.250 | 2.230 | 2.240 | 99,328 | +0.00(+0.00%) |
Nov 29, 2023 | 2.260 | 2.260 | 2.220 | 2.240 | 210,804 | -0.01(-0.44%) |
Nov 28, 2023 | 2.250 | 2.269 | 2.240 | 2.250 | 51,273 | -0.01(-0.44%) |
Nov 27, 2023 | 2.240 | 2.270 | 2.240 | 2.260 | 93,764 | +0.02(+0.89%) |
Nov 24, 2023 | 2.250 | 2.250 | 2.240 | 2.240 | 15,144 | -0.01(-0.44%) |
Nov 22, 2023 | 2.230 | 2.250 | 2.230 | 2.250 | 46,812 | +0.01(+0.45%) |
Nov 21, 2023 | 2.230 | 2.240 | 2.220 | 2.240 | 144,157 | +0.00(+0.02%) |
Nov 20, 2023 | 2.230 | 2.240 | 2.220 | 2.240 | 1,094,577 | -0.00(-0.02%) |
Nov 17, 2023 | 2.220 | 2.315 | 2.220 | 2.240 | 294,427 | +0.00(+0.00%) |
Nov 16, 2023 | 2.230 | 2.240 | 2.230 | 2.240 | 14,070 | +0.00(+0.00%) |
Nov 15, 2023 | 2.220 | 2.240 | 2.220 | 2.240 | 882,239 | +0.02(+0.90%) |
Nov 14, 2023 | 2.210 | 2.240 | 2.210 | 2.220 | 216,813 | +0.00(+0.00%) |
Nov 13, 2023 | 2.220 | 2.230 | 2.210 | 2.220 | 107,793 | -0.01(-0.45%) |
Nov 10, 2023 | 2.220 | 2.230 | 2.210 | 2.230 | 45,600 | +0.01(+0.45%) |
Nov 09, 2023 | 2.210 | 2.240 | 2.210 | 2.220 | 264,648 | +0.01(+0.45%) |
Nov 08, 2023 | 2.210 | 2.220 | 2.210 | 2.210 | 97,163 | -0.01(-0.45%) |
Nov 07, 2023 | 2.230 | 2.230 | 2.210 | 2.220 | 177,671 | +0.00(+0.00%) |
Nov 06, 2023 | 2.220 | 2.230 | 2.210 | 2.220 | 126,577 | +0.00(+0.00%) |
Nov 03, 2023 | 2.210 | 2.230 | 2.210 | 2.220 | 85,261 | -0.01(-0.45%) |
Nov 02, 2023 | 2.210 | 2.240 | 2.210 | 2.230 | 136,834 | +0.01(+0.45%) |
Nov 01, 2023 | 2.200 | 2.220 | 2.200 | 2.220 | 57,595 | +0.01(+0.45%) |
Oct 31, 2023 | 2.210 | 2.225 | 2.200 | 2.210 | 400,395 | +0.01(+0.45%) |
Oct 30, 2023 | 2.200 | 2.220 | 2.200 | 2.200 | 234,104 | -0.01(-0.45%) |
Oct 27, 2023 | 2.210 | 2.210 | 2.200 | 2.210 | 394,143 | +0.00(+0.00%) |
Oct 26, 2023 | 2.200 | 2.210 | 2.190 | 2.210 | 315,685 | +0.01(+0.45%) |
Oct 25, 2023 | 2.200 | 2.210 | 2.200 | 2.200 | 1,077,517 | +0.00(+0.00%) |
Oct 24, 2023 | 2.210 | 2.210 | 2.200 | 2.200 | 727,148 | +0.00(+0.00%) |
Oct 23, 2023 | 2.210 | 2.220 | 2.200 | 2.200 | 2,156,229 | +0.31(+16.70%) |
Oct 20, 2023 | 1.840 | 1.938 | 1.820 | 1.885 | 48,371 | +0.04(+1.90%) |
Oct 19, 2023 | 1.840 | 1.870 | 1.820 | 1.850 | 137,769 | +0.03(+1.65%) |
Oct 18, 2023 | 1.850 | 1.880 | 1.800 | 1.820 | 56,481 | -0.06(-3.19%) |
Oct 17, 2023 | 1.850 | 1.910 | 1.850 | 1.880 | 56,428 | +0.00(+0.00%) |
Oct 16, 2023 | 1.850 | 1.885 | 1.840 | 1.880 | 122,673 | +0.01(+0.53%) |
Oct 13, 2023 | 1.860 | 1.890 | 1.852 | 1.870 | 27,150 | +0.00(+0.00%) |
Oct 12, 2023 | 1.880 | 1.920 | 1.860 | 1.870 | 24,252 | -0.02(-1.06%) |
Oct 11, 2023 | 1.880 | 1.910 | 1.850 | 1.890 | 9,597 | +0.01(+0.53%) |
Oct 10, 2023 | 1.860 | 1.930 | 1.860 | 1.880 | 15,873 | -0.01(-0.53%) |
Oct 09, 2023 | 1.890 | 1.930 | 1.860 | 1.890 | 21,265 | -0.01(-0.53%) |
Oct 06, 2023 | 1.870 | 1.930 | 1.870 | 1.900 | 7,920 | +0.01(+0.53%) |
Oct 05, 2023 | 1.870 | 1.930 | 1.870 | 1.890 | 44,598 | +0.02(+1.07%) |
Oct 04, 2023 | 1.930 | 1.930 | 1.840 | 1.870 | 23,664 | -0.10(-5.08%) |
Oct 03, 2023 | 2.010 | 2.010 | 1.870 | 1.970 | 125,814 | -0.03(-1.50%) |
Oct 02, 2023 | 1.980 | 2.040 | 1.920 | 2.000 | 99,153 | +0.00(+0.00%) |
Sep 29, 2023 | 2.000 | 2.000 | 1.930 | 2.000 | 89,122 | +0.02(+1.01%) |
Sep 28, 2023 | 1.910 | 1.990 | 1.900 | 1.980 | 62,197 | +0.09(+4.76%) |
Sep 27, 2023 | 1.880 | 1.900 | 1.850 | 1.890 | 160,358 | +0.02(+1.07%) |
Sep 26, 2023 | 1.880 | 1.935 | 1.830 | 1.870 | 339,433 | +0.00(+0.00%) |
Sep 25, 2023 | 1.890 | 1.910 | 1.865 | 1.870 | 76,867 | -0.04(-2.09%) |
Sep 22, 2023 | 1.910 | 1.970 | 1.885 | 1.910 | 126,386 | +0.01(+0.53%) |
Sep 21, 2023 | 1.930 | 1.930 | 1.830 | 1.900 | 77,599 | -0.03(-1.55%) |
Sep 20, 2023 | 2.010 | 2.040 | 1.922 | 1.930 | 74,084 | -0.11(-5.39%) |
Sep 19, 2023 | 2.030 | 2.050 | 1.955 | 2.040 | 128,214 | +0.02(+0.99%) |
Sep 18, 2023 | 1.910 | 2.049 | 1.880 | 2.020 | 447,932 | +0.09(+4.66%) |
Sep 15, 2023 | 1.940 | 1.960 | 1.890 | 1.930 | 188,394 | +0.04(+2.12%) |
Sep 14, 2023 | 1.920 | 1.980 | 1.860 | 1.890 | 446,732 | -0.02(-1.05%) |
Sep 13, 2023 | 1.750 | 1.965 | 1.750 | 1.910 | 1,111,855 | +0.31(+19.37%) |
Sep 12, 2023 | 1.650 | 1.650 | 1.560 | 1.600 | 8,677 | +0.03(+1.91%) |
Sep 11, 2023 | 1.590 | 1.610 | 1.570 | 1.570 | 15,021 | -0.02(-1.26%) |
Sep 08, 2023 | 1.650 | 1.650 | 1.550 | 1.590 | 24,913 | +0.03(+1.92%) |
Sep 07, 2023 | 1.580 | 1.575 | 1.525 | 1.560 | 17,012 | -0.02(-1.27%) |
Sep 06, 2023 | 1.670 | 1.690 | 1.470 | 1.580 | 224,143 | -0.06(-3.66%) |
Sep 05, 2023 | 1.680 | 1.680 | 1.620 | 1.640 | 12,287 | -0.02(-0.91%) |
Sep 01, 2023 | 1.660 | 1.700 | 1.650 | 1.655 | 36,223 | -0.00(-0.30%) |
Aug 31, 2023 | 1.590 | 1.770 | 1.530 | 1.660 | 207,691 | +0.06(+3.75%) |
Aug 30, 2023 | 1.590 | 1.660 | 1.571 | 1.600 | 11,273 | +0.04(+2.56%) |
Aug 29, 2023 | 1.570 | 1.600 | 1.530 | 1.560 | 140,384 | -0.02(-1.27%) |
Aug 28, 2023 | 1.630 | 1.660 | 1.570 | 1.580 | 55,492 | -0.05(-3.07%) |
Aug 25, 2023 | 1.630 | 1.640 | 1.600 | 1.630 | 35,925 | -0.02(-1.21%) |
Aug 24, 2023 | 1.700 | 1.700 | 1.610 | 1.650 | 30,066 | +0.00(+0.00%) |
Aug 23, 2023 | 1.610 | 1.700 | 1.610 | 1.650 | 47,826 | +0.02(+1.23%) |
Aug 22, 2023 | 1.650 | 1.665 | 1.620 | 1.630 | 16,607 | -0.02(-1.21%) |
Aug 21, 2023 | 1.630 | 1.670 | 1.630 | 1.650 | 22,892 | +0.01(+0.61%) |
Aug 18, 2023 | 1.630 | 1.680 | 1.630 | 1.640 | 20,941 | +0.00(+0.00%) |
Aug 17, 2023 | 1.650 | 1.690 | 1.630 | 1.640 | 30,725 | -0.01(-0.61%) |
Aug 16, 2023 | 1.680 | 1.680 | 1.630 | 1.650 | 27,903 | +0.00(+0.00%) |
Aug 15, 2023 | 1.720 | 1.735 | 1.650 | 1.650 | 74,900 | -0.07(-4.07%) |
Aug 14, 2023 | 1.750 | 1.760 | 1.720 | 1.720 | 21,994 | -0.06(-3.37%) |
Aug 11, 2023 | 1.800 | 1.800 | 1.770 | 1.780 | 7,188 | -0.04(-2.20%) |
Aug 10, 2023 | 1.830 | 1.850 | 1.810 | 1.820 | 19,156 | +0.01(+0.55%) |
Aug 09, 2023 | 1.790 | 1.852 | 1.780 | 1.810 | 35,131 | -0.01(-0.55%) |
Aug 08, 2023 | 1.880 | 1.828 | 1.780 | 1.820 | 22,040 | -0.06(-3.19%) |
Aug 07, 2023 | 1.890 | 1.890 | 1.830 | 1.880 | 20,177 | -0.01(-0.53%) |
Aug 04, 2023 | 1.860 | 1.920 | 1.800 | 1.890 | 55,780 | +0.07(+3.85%) |
Aug 03, 2023 | 1.780 | 1.837 | 1.742 | 1.820 | 20,419 | +0.04(+2.25%) |
Aug 02, 2023 | 1.890 | 1.910 | 1.700 | 1.780 | 118,053 | -0.14(-7.29%) |
Aug 01, 2023 | 2.050 | 2.050 | 1.900 | 1.920 | 112,014 | -0.13(-6.34%) |
Jul 31, 2023 | 1.890 | 2.100 | 1.890 | 2.050 | 118,623 | +0.16(+8.47%) |
Jul 28, 2023 | 1.840 | 1.950 | 1.811 | 1.890 | 64,042 | +0.09(+5.00%) |
Jul 27, 2023 | 1.770 | 1.840 | 1.760 | 1.800 | 43,627 | +0.03(+1.69%) |
Jul 26, 2023 | 1.770 | 1.770 | 1.750 | 1.770 | 10,771 | +0.01(+0.56%) |
Jul 25, 2023 | 1.720 | 1.770 | 1.720 | 1.760 | 29,159 | +0.02(+1.16%) |
Jul 24, 2023 | 1.710 | 1.740 | 1.710 | 1.740 | 12,993 | +0.01(+0.58%) |
Jul 21, 2023 | 1.800 | 1.800 | 1.720 | 1.730 | 9,185 | -0.04(-2.26%) |
Jul 20, 2023 | 1.820 | 1.823 | 1.750 | 1.770 | 17,969 | -0.07(-3.80%) |
Jul 19, 2023 | 1.750 | 1.840 | 1.710 | 1.840 | 84,851 | +0.13(+7.60%) |
Jul 18, 2023 | 1.610 | 1.780 | 1.590 | 1.710 | 116,010 | +0.09(+5.56%) |
Jul 17, 2023 | 1.640 | 1.650 | 1.610 | 1.620 | 24,887 | -0.03(-1.82%) |
Jul 14, 2023 | 1.620 | 1.660 | 1.610 | 1.650 | 17,008 | +0.01(+0.61%) |
Jul 13, 2023 | 1.640 | 1.661 | 1.630 | 1.640 | 16,157 | +0.01(+0.61%) |
Jul 12, 2023 | 1.660 | 1.660 | 1.620 | 1.630 | 43,973 | +0.02(+1.24%) |
Jul 11, 2023 | 1.600 | 1.630 | 1.590 | 1.610 | 40,639 | -0.01(-0.62%) |
Jul 10, 2023 | 1.630 | 1.641 | 1.600 | 1.620 | 49,848 | -0.02(-1.23%) |
Jul 07, 2023 | 1.640 | 1.670 | 1.620 | 1.640 | 43,053 | -0.01(-0.60%) |
Jul 06, 2023 | 1.660 | 1.660 | 1.620 | 1.650 | 24,839 | -0.01(-0.60%) |
Jul 05, 2023 | 1.670 | 1.680 | 1.650 | 1.660 | 9,013 | +0.00(+0.00%) |
Jul 03, 2023 | 1.630 | 1.670 | 1.630 | 1.660 | 14,346 | +0.02(+1.22%) |
Jun 30, 2023 | 1.670 | 1.670 | 1.635 | 1.640 | 46,148 | -0.03(-1.80%) |
Jun 29, 2023 | 1.680 | 1.690 | 1.650 | 1.670 | 24,577 | +0.02(+1.21%) |
Jun 28, 2023 | 1.670 | 1.680 | 1.640 | 1.650 | 45,109 | +0.00(+0.00%) |
Jun 27, 2023 | 1.650 | 1.670 | 1.650 | 1.650 | 11,473 | +0.00(+0.00%) |
Jun 26, 2023 | 1.640 | 1.690 | 1.640 | 1.650 | 35,433 | -0.04(-2.37%) |
Jun 23, 2023 | 1.640 | 1.690 | 1.640 | 1.690 | 25,784 | +0.00(+0.00%) |
Jun 22, 2023 | 1.710 | 1.710 | 1.675 | 1.690 | 8,371 | -0.02(-1.17%) |
Jun 21, 2023 | 1.670 | 1.720 | 1.670 | 1.710 | 32,754 | +0.06(+3.64%) |
Jun 20, 2023 | 1.670 | 1.690 | 1.650 | 1.650 | 20,723 | +0.00(+0.00%) |
Jun 16, 2023 | 1.700 | 1.700 | 1.650 | 1.650 | 20,683 | -0.03(-1.79%) |
Jun 15, 2023 | 1.690 | 1.690 | 1.660 | 1.680 | 21,113 | -0.21(-11.11%) |
May 08, 2023 | 1.940 | 1.942 | 1.860 | 1.890 | 39,434 | +0.00(+0.00%) |
May 05, 2023 | 1.790 | 1.960 | 1.784 | 1.890 | 63,163 | +0.16(+9.25%) |
May 04, 2023 | 1.780 | 1.780 | 1.690 | 1.730 | 28,262 | -0.08(-4.42%) |
May 03, 2023 | 1.800 | 1.820 | 1.790 | 1.810 | 3,415 | -0.01(-0.55%) |
May 02, 2023 | 1.930 | 1.940 | 1.750 | 1.820 | 95,258 | -0.10(-5.21%) |