Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 19, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 5,142,883 | +0.00(+0.00%) |
Sep 18, 2023 | 2.190 | 2.208 | 2.180 | 2.190 | 3,317,150 | +0.01(+0.46%) |
Sep 15, 2023 | 2.200 | 2.200 | 2.180 | 2.180 | 700,467 | -0.01(-0.46%) |
Sep 14, 2023 | 2.210 | 2.210 | 2.190 | 2.190 | 230,353 | -0.01(-0.45%) |
Sep 13, 2023 | 2.210 | 2.220 | 2.200 | 2.200 | 1,368,617 | -0.01(-0.45%) |
Sep 12, 2023 | 2.210 | 2.220 | 2.210 | 2.210 | 248,557 | +0.00(+0.00%) |
Sep 11, 2023 | 2.220 | 2.225 | 2.210 | 2.210 | 345,668 | -0.01(-0.45%) |
Sep 08, 2023 | 2.210 | 2.220 | 2.210 | 2.220 | 122,174 | +0.00(+0.00%) |
Sep 07, 2023 | 2.200 | 2.220 | 2.200 | 2.220 | 391,731 | +0.02(+0.91%) |
Sep 06, 2023 | 2.220 | 2.220 | 2.200 | 2.200 | 149,854 | -0.02(-0.90%) |
Sep 05, 2023 | 2.200 | 2.220 | 2.190 | 2.220 | 591,739 | +0.03(+1.37%) |
Sep 01, 2023 | 2.210 | 2.230 | 2.190 | 2.190 | 250,382 | -0.02(-0.90%) |
Aug 31, 2023 | 2.200 | 2.220 | 2.190 | 2.210 | 535,969 | +0.01(+0.45%) |
Aug 30, 2023 | 2.190 | 2.225 | 2.190 | 2.200 | 260,187 | -0.01(-0.45%) |
Aug 29, 2023 | 2.190 | 2.210 | 2.190 | 2.210 | 322,274 | +0.02(+0.91%) |
Aug 28, 2023 | 2.190 | 2.210 | 2.180 | 2.190 | 231,192 | -0.01(-0.45%) |
Aug 25, 2023 | 2.200 | 2.212 | 2.190 | 2.200 | 232,385 | +0.00(+0.00%) |
Aug 24, 2023 | 2.190 | 2.210 | 2.180 | 2.200 | 452,820 | +0.02(+0.92%) |
Aug 23, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 93,833 | +0.00(+0.00%) |
Aug 22, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 412,482 | +0.01(+0.23%) |
Aug 21, 2023 | 2.200 | 2.210 | 2.170 | 2.175 | 310,124 | -0.04(-1.58%) |
Aug 18, 2023 | 2.180 | 2.210 | 2.180 | 2.210 | 435,545 | +0.02(+0.91%) |
Aug 17, 2023 | 2.190 | 2.210 | 2.180 | 2.190 | 543,572 | +0.01(+0.46%) |
Aug 16, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 130,575 | -0.01(-0.46%) |
Aug 15, 2023 | 2.180 | 2.190 | 2.180 | 2.190 | 186,977 | +0.01(+0.46%) |
Aug 14, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 229,851 | +0.00(+0.00%) |
Aug 11, 2023 | 2.190 | 2.195 | 2.180 | 2.180 | 627,630 | -0.02(-0.91%) |
Aug 10, 2023 | 2.190 | 2.200 | 2.190 | 2.200 | 102,984 | +0.01(+0.46%) |
Aug 09, 2023 | 2.200 | 2.220 | 2.190 | 2.190 | 400,047 | -0.00(-0.23%) |
Aug 08, 2023 | 2.190 | 2.200 | 2.190 | 2.195 | 169,591 | -0.01(-0.23%) |
Aug 07, 2023 | 2.210 | 2.220 | 2.200 | 2.200 | 272,243 | -0.02(-0.90%) |
Aug 04, 2023 | 2.210 | 2.230 | 2.200 | 2.220 | 441,668 | +0.02(+0.91%) |
Aug 03, 2023 | 2.200 | 2.230 | 2.200 | 2.200 | 709,162 | -0.02(-0.90%) |
Aug 02, 2023 | 2.190 | 2.230 | 2.190 | 2.220 | 368,856 | +0.01(+0.45%) |
Aug 01, 2023 | 2.190 | 2.240 | 2.180 | 2.210 | 534,692 | +0.01(+0.45%) |
Jul 31, 2023 | 2.180 | 2.210 | 2.175 | 2.200 | 1,375,702 | +0.02(+0.69%) |
Jul 28, 2023 | 2.190 | 2.200 | 2.180 | 2.185 | 251,806 | -0.00(-0.23%) |
Jul 27, 2023 | 2.180 | 2.205 | 2.179 | 2.190 | 518,773 | +0.01(+0.46%) |
Jul 26, 2023 | 2.180 | 2.190 | 2.170 | 2.180 | 202,379 | +0.00(+0.00%) |
Jul 25, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 109,886 | +0.00(+0.00%) |
Jul 24, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 77,401 | -0.01(-0.46%) |
Jul 21, 2023 | 2.190 | 2.190 | 2.180 | 2.190 | 565,451 | +0.00(+0.00%) |
Jul 20, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 508,019 | +0.00(+0.00%) |
Jul 19, 2023 | 2.190 | 2.200 | 2.185 | 2.190 | 219,292 | +0.00(+0.00%) |
Jul 18, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 375,186 | +0.00(+0.00%) |
Jul 17, 2023 | 2.200 | 2.205 | 2.180 | 2.190 | 661,984 | -0.01(-0.45%) |
Jul 14, 2023 | 2.200 | 2.210 | 2.190 | 2.200 | 205,280 | +0.00(+0.00%) |
Jul 13, 2023 | 2.190 | 2.210 | 2.190 | 2.200 | 217,956 | +0.00(+0.00%) |
Jul 12, 2023 | 2.200 | 2.210 | 2.185 | 2.200 | 386,300 | +0.01(+0.46%) |
Jul 11, 2023 | 2.190 | 2.190 | 2.180 | 2.190 | 229,477 | +0.01(+0.46%) |
Jul 10, 2023 | 2.200 | 2.210 | 2.180 | 2.180 | 268,560 | -0.01(-0.46%) |
Jul 07, 2023 | 2.200 | 2.210 | 2.180 | 2.190 | 510,566 | +0.00(+0.00%) |
Jul 06, 2023 | 2.210 | 2.220 | 2.180 | 2.190 | 2,173,468 | -0.03(-1.35%) |
Jul 05, 2023 | 2.200 | 2.230 | 2.190 | 2.220 | 324,201 | +0.01(+0.45%) |
Jul 03, 2023 | 2.190 | 2.220 | 2.190 | 2.210 | 460,136 | +0.00(+0.00%) |
Jun 30, 2023 | 2.190 | 2.220 | 2.180 | 2.210 | 675,152 | +0.02(+0.91%) |
Jun 29, 2023 | 2.200 | 2.225 | 2.170 | 2.190 | 773,027 | -0.02(-0.90%) |
Jun 28, 2023 | 2.210 | 2.220 | 2.200 | 2.210 | 526,870 | -0.02(-0.90%) |
Jun 27, 2023 | 2.180 | 2.230 | 2.180 | 2.230 | 1,275,151 | +0.04(+1.83%) |
Jun 26, 2023 | 2.200 | 2.220 | 2.170 | 2.190 | 1,358,960 | -0.02(-0.90%) |
Jun 23, 2023 | 2.190 | 2.210 | 2.190 | 2.210 | 779,995 | +0.02(+0.68%) |
Jun 22, 2023 | 2.200 | 2.220 | 2.190 | 2.195 | 842,634 | -0.02(-0.68%) |
Jun 21, 2023 | 2.190 | 2.210 | 2.185 | 2.210 | 1,043,750 | +0.02(+0.91%) |
Jun 20, 2023 | 2.190 | 2.200 | 2.170 | 2.190 | 1,421,056 | +0.01(+0.46%) |
Jun 16, 2023 | 2.190 | 2.200 | 2.180 | 2.180 | 782,796 | -0.01(-0.46%) |
Jun 15, 2023 | 2.180 | 2.190 | 2.180 | 2.190 | 460,438 | +0.00(+0.00%) |
Jun 14, 2023 | 2.180 | 2.200 | 2.180 | 2.190 | 893,489 | +0.00(+0.00%) |
Jun 13, 2023 | 2.190 | 2.190 | 2.170 | 2.190 | 718,093 | +0.00(+0.00%) |
Jun 12, 2023 | 2.170 | 2.190 | 2.170 | 2.190 | 750,294 | +0.02(+0.92%) |
Jun 09, 2023 | 2.200 | 2.209 | 2.170 | 2.170 | 3,103,568 | -0.02(-1.14%) |
Jun 08, 2023 | 2.230 | 2.230 | 2.190 | 2.195 | 1,614,885 | -0.06(-2.88%) |
Jun 07, 2023 | 2.180 | 2.260 | 2.170 | 2.260 | 8,899,744 | +0.09(+4.15%) |
Jun 06, 2023 | 2.210 | 2.260 | 2.150 | 2.170 | 10,469,229 | +0.21(+10.71%) |
Jun 05, 2023 | 1.930 | 1.980 | 1.835 | 1.960 | 276,424 | +0.04(+2.08%) |
Jun 02, 2023 | 1.900 | 1.940 | 1.800 | 1.920 | 459,119 | +0.06(+3.23%) |
Jun 01, 2023 | 1.530 | 1.910 | 1.520 | 1.860 | 2,249,955 | +0.33(+21.57%) |
May 31, 2023 | 1.550 | 1.620 | 1.490 | 1.530 | 222,965 | -0.02(-1.29%) |
May 30, 2023 | 1.630 | 1.650 | 1.530 | 1.550 | 137,081 | -0.03(-1.90%) |
May 26, 2023 | 1.620 | 1.650 | 1.570 | 1.580 | 145,952 | -0.04(-2.47%) |
May 25, 2023 | 1.760 | 1.760 | 1.605 | 1.620 | 212,515 | -0.14(-7.95%) |
May 24, 2023 | 1.850 | 1.850 | 1.730 | 1.760 | 226,748 | -0.12(-6.38%) |
May 23, 2023 | 1.910 | 1.980 | 1.870 | 1.880 | 120,081 | -0.03(-1.57%) |
May 22, 2023 | 1.850 | 1.960 | 1.850 | 1.910 | 229,060 | +0.09(+4.95%) |
May 19, 2023 | 1.870 | 1.930 | 1.750 | 1.820 | 308,476 | -0.06(-3.19%) |
May 18, 2023 | 1.890 | 1.910 | 1.825 | 1.880 | 144,475 | -0.01(-0.53%) |
May 17, 2023 | 1.840 | 1.900 | 1.780 | 1.890 | 220,832 | +0.06(+3.28%) |
May 16, 2023 | 1.950 | 1.950 | 1.780 | 1.830 | 299,511 | -0.12(-6.15%) |
May 15, 2023 | 1.930 | 2.000 | 1.900 | 1.950 | 243,885 | +0.04(+2.09%) |
May 12, 2023 | 1.840 | 1.962 | 1.800 | 1.910 | 359,923 | +0.09(+4.95%) |
May 11, 2023 | 1.850 | 1.900 | 1.800 | 1.820 | 209,395 | -0.05(-2.67%) |
May 10, 2023 | 1.700 | 1.940 | 1.610 | 1.870 | 555,373 | +0.18(+10.65%) |
May 09, 2023 | 1.720 | 1.790 | 1.610 | 1.690 | 407,900 | -0.11(-6.11%) |
May 08, 2023 | 1.770 | 1.860 | 1.710 | 1.800 | 463,218 | +0.06(+3.45%) |
May 05, 2023 | 1.650 | 1.765 | 1.600 | 1.740 | 515,016 | +0.16(+10.13%) |
May 04, 2023 | 1.620 | 1.630 | 1.570 | 1.580 | 498,264 | -0.09(-5.39%) |
May 03, 2023 | 1.560 | 1.730 | 1.560 | 1.670 | 1,020,008 | +0.12(+7.74%) |
May 02, 2023 | 1.590 | 1.620 | 1.550 | 1.550 | 289,552 | -0.03(-1.90%) |