Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2023 | 1.940 | 0 | +0.08(+4.30%) | |||
Dec 06, 2023 | 1.974 | 2.059 | 1.810 | 1.860 | 25,288 | -0.30(-13.80%) |
Dec 05, 2023 | 2.200 | 2.200 | 2.020 | 2.158 | 2,835 | -0.07(-3.24%) |
Dec 04, 2023 | 1.720 | 2.290 | 1.720 | 2.230 | 46,900 | +0.37(+19.89%) |
Dec 01, 2023 | 2.090 | 2.090 | 1.860 | 1.860 | 18,731 | -0.10(-5.10%) |
Nov 30, 2023 | 1.960 | 1.980 | 1.960 | 1.960 | 4,839 | +0.00(+0.00%) |
Nov 29, 2023 | 1.960 | 2.020 | 1.960 | 1.960 | 7,693 | -0.07(-3.45%) |
Nov 28, 2023 | 1.940 | 2.030 | 1.940 | 2.030 | 7,638 | +0.03(+1.50%) |
Nov 27, 2023 | 2.180 | 2.180 | 2.000 | 2.000 | 7,805 | -0.08(-3.85%) |
Nov 24, 2023 | 2.000 | 2.080 | 1.970 | 2.080 | 4,430 | +0.00(+0.00%) |
Nov 22, 2023 | 1.850 | 2.080 | 1.850 | 2.080 | 3,131 | +0.18(+9.47%) |
Nov 21, 2023 | 2.110 | 2.520 | 1.860 | 1.900 | 18,626 | -0.06(-3.06%) |
Nov 20, 2023 | 2.060 | 2.450 | 1.960 | 1.960 | 82,854 | -0.11(-5.31%) |
Nov 17, 2023 | 2.070 | 2.100 | 2.070 | 2.070 | 785 | -0.05(-2.36%) |
Nov 16, 2023 | 2.000 | 2.575 | 2.000 | 2.120 | 14,612 | -0.03(-1.35%) |
Nov 14, 2023 | 2.149 | 307 | +0.08(+3.82%) | |||
Nov 13, 2023 | 2.190 | 2.190 | 2.070 | 2.070 | 3,411 | -0.17(-7.59%) |
Nov 10, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 262 | +0.00(+0.00%) |
Nov 09, 2023 | 2.210 | 2.330 | 2.210 | 2.240 | 3,096 | -0.02(-0.88%) |
Nov 08, 2023 | 2.260 | 2.260 | 2.260 | 2.260 | 1,974 | +0.00(+0.00%) |
Nov 07, 2023 | 2.210 | 2.260 | 2.210 | 2.260 | 2,668 | -0.01(-0.44%) |
Nov 06, 2023 | 2.150 | 2.300 | 2.150 | 2.270 | 10,068 | +0.12(+5.58%) |
Nov 03, 2023 | 2.100 | 2.304 | 2.100 | 2.150 | 2,514 | -0.10(-4.44%) |
Nov 02, 2023 | 2.000 | 2.252 | 2.000 | 2.250 | 20,925 | +0.00(+0.00%) |
Nov 01, 2023 | 2.080 | 2.250 | 1.756 | 2.250 | 24,713 | -0.05(-2.17%) |
Oct 31, 2023 | 2.250 | 3.600 | 1.990 | 2.300 | 327,621 | +0.26(+12.59%) |
Oct 30, 2023 | 2.200 | 2.200 | 1.900 | 2.043 | 2,869 | -0.14(-6.29%) |
Oct 27, 2023 | 2.100 | 2.180 | 2.000 | 2.180 | 1,360 | -0.21(-8.79%) |
Oct 26, 2023 | 2.020 | 2.390 | 2.020 | 2.390 | 418 | +0.13(+5.75%) |
Oct 25, 2023 | 2.260 | 2.460 | 2.100 | 2.260 | 5,795 | +0.29(+14.92%) |
Oct 24, 2023 | 1.733 | 1.966 | 1.733 | 1.966 | 453 | +0.02(+0.85%) |
Oct 23, 2023 | 1.900 | 1.980 | 1.900 | 1.950 | 18,822 | +0.02(+1.04%) |
Oct 19, 2023 | 1.930 | 11 | +0.09(+4.89%) | |||
Oct 18, 2023 | 1.960 | 1.960 | 1.820 | 1.840 | 674 | -0.25(-11.96%) |
Oct 13, 2023 | 2.090 | 106 | -0.01(-0.48%) | |||
Oct 12, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 580 | -0.00(-0.10%) |
Oct 09, 2023 | 2.102 | 101 | -0.03(-1.31%) | |||
Oct 04, 2023 | 2.130 | 150 | -0.38(-15.14%) | |||
Oct 03, 2023 | 2.720 | 2.720 | 2.510 | 2.510 | 539 | -0.14(-5.28%) |
Oct 02, 2023 | 2.600 | 2.650 | 2.600 | 2.650 | 2,316 | +0.15(+6.00%) |
Sep 29, 2023 | 2.150 | 2.690 | 2.060 | 2.500 | 4,144 | +0.35(+16.28%) |
Sep 28, 2023 | 2.300 | 2.310 | 2.150 | 2.150 | 3,541 | -0.27(-11.16%) |
Sep 27, 2023 | 2.400 | 2.420 | 2.315 | 2.420 | 1,187 | +0.05(+2.11%) |
Sep 26, 2023 | 2.370 | 2.370 | 2.370 | 2.370 | 203 | +0.02(+0.85%) |
Sep 25, 2023 | 2.320 | 2.350 | 2.350 | 2.350 | 715 | +0.04(+1.73%) |
Sep 22, 2023 | 2.650 | 2.650 | 2.310 | 2.310 | 4,774 | +0.04(+1.76%) |
Sep 21, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 1,103 | -0.01(-0.44%) |
Sep 20, 2023 | 2.600 | 2.660 | 2.280 | 2.280 | 2,851 | -0.18(-7.37%) |
Sep 19, 2023 | 2.550 | 2.750 | 2.440 | 2.462 | 1,190 | +0.02(+0.88%) |
Sep 18, 2023 | 2.470 | 2.810 | 2.440 | 2.440 | 14,201 | +0.15(+6.55%) |
Sep 15, 2023 | 2.300 | 2.300 | 2.290 | 2.290 | 434 | -0.05(-2.14%) |
Sep 14, 2023 | 2.340 | 2.340 | 2.340 | 2.340 | 305 | -0.16(-6.30%) |
Sep 13, 2023 | 2.320 | 2.497 | 2.143 | 2.497 | 1,016 | +0.10(+4.27%) |
Sep 12, 2023 | 2.430 | 2.430 | 2.340 | 2.395 | 337 | -0.06(-2.64%) |
Sep 11, 2023 | 2.360 | 2.666 | 2.330 | 2.460 | 6,728 | +0.06(+2.44%) |
Sep 08, 2023 | 2.510 | 2.540 | 2.370 | 2.401 | 997 | -0.07(-2.77%) |
Sep 07, 2023 | 2.260 | 2.470 | 2.260 | 2.470 | 4,501 | +0.16(+6.93%) |
Sep 06, 2023 | 2.300 | 2.800 | 2.300 | 2.310 | 10,086 | -0.10(-4.15%) |
Sep 05, 2023 | 2.190 | 2.650 | 2.080 | 2.410 | 11,129 | +0.22(+10.05%) |
Sep 01, 2023 | 1.890 | 2.200 | 1.890 | 2.190 | 12,937 | +0.14(+6.83%) |
Aug 31, 2023 | 2.180 | 2.180 | 2.040 | 2.050 | 8,919 | +0.03(+1.55%) |
Aug 30, 2023 | 2.010 | 2.020 | 2.000 | 2.019 | 2,207 | -0.01(-0.56%) |
Aug 29, 2023 | 1.860 | 2.030 | 1.860 | 2.030 | 16,242 | +0.09(+4.63%) |
Aug 28, 2023 | 1.730 | 2.080 | 1.730 | 1.940 | 2,987 | +0.14(+7.78%) |
Aug 25, 2023 | 1.810 | 1.810 | 1.800 | 1.800 | 299 | +0.06(+3.45%) |
Aug 24, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 161 | -0.06(-3.34%) |
Aug 22, 2023 | 1.800 | 24 | -0.17(-8.86%) | |||
Aug 21, 2023 | 1.960 | 1.975 | 1.960 | 1.975 | 315 | +0.06(+2.86%) |
Aug 18, 2023 | 1.770 | 1.920 | 1.650 | 1.920 | 1,072 | +0.15(+8.47%) |
Aug 17, 2023 | 1.860 | 1.860 | 1.720 | 1.770 | 17,391 | -0.10(-5.35%) |
Aug 16, 2023 | 1.900 | 1.900 | 1.700 | 1.870 | 10,831 | -0.04(-2.09%) |
Aug 15, 2023 | 1.960 | 2.000 | 1.900 | 1.910 | 1,644 | -0.04(-2.05%) |
Aug 14, 2023 | 1.650 | 2.000 | 1.650 | 1.950 | 5,182 | +0.20(+11.43%) |
Aug 11, 2023 | 1.660 | 1.750 | 1.640 | 1.750 | 1,066 | +0.01(+0.57%) |
Aug 10, 2023 | 1.770 | 1.770 | 1.740 | 1.740 | 584 | -0.01(-0.57%) |
Aug 09, 2023 | 1.620 | 1.750 | 1.620 | 1.750 | 7,559 | +0.02(+1.17%) |
Aug 08, 2023 | 1.630 | 1.730 | 1.520 | 1.730 | 1,156 | +0.03(+1.75%) |
Aug 07, 2023 | 1.740 | 1.740 | 1.697 | 1.700 | 1,244 | +0.02(+1.19%) |
Aug 04, 2023 | 1.660 | 1.680 | 1.660 | 1.680 | 1,769 | -0.05(-3.06%) |
Aug 03, 2023 | 1.730 | 1.800 | 1.700 | 1.733 | 2,279 | +0.08(+5.03%) |
Aug 02, 2023 | 1.760 | 1.760 | 1.650 | 1.650 | 237 | +0.00(+0.00%) |
Aug 01, 2023 | 1.890 | 1.890 | 1.640 | 1.650 | 2,787 | -0.07(-4.07%) |
Jul 31, 2023 | 1.930 | 1.930 | 1.720 | 1.720 | 1,264 | -0.09(-4.75%) |
Jul 28, 2023 | 1.800 | 2.040 | 1.800 | 1.806 | 6,017 | +0.06(+3.60%) |
Jul 25, 2023 | 1.743 | 171 | -0.07(-3.71%) | |||
Jul 24, 2023 | 1.960 | 1.960 | 1.810 | 1.810 | 1,203 | -0.01(-0.54%) |
Jul 21, 2023 | 1.720 | 1.820 | 1.720 | 1.820 | 541 | -0.08(-4.21%) |
Jul 20, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 110 | +0.05(+2.69%) |
Jul 19, 2023 | 2.000 | 2.000 | 1.850 | 1.850 | 1,982 | +0.02(+1.11%) |
Jul 18, 2023 | 1.690 | 1.830 | 1.690 | 1.830 | 722 | +0.09(+5.17%) |
Jul 17, 2023 | 1.870 | 1.870 | 1.740 | 1.740 | 1,249 | -0.05(-3.06%) |
Jul 14, 2023 | 1.740 | 1.850 | 1.740 | 1.795 | 695 | -0.06(-3.49%) |
Jul 13, 2023 | 1.900 | 1.900 | 1.710 | 1.860 | 1,358 | -0.04(-2.11%) |
Jul 12, 2023 | 1.870 | 1.900 | 1.850 | 1.900 | 1,048 | +0.02(+1.07%) |
Jul 11, 2023 | 2.050 | 2.100 | 1.870 | 1.880 | 10,450 | +0.01(+0.53%) |
Jul 10, 2023 | 2.200 | 2.200 | 1.870 | 1.870 | 2,606 | -0.33(-15.00%) |
Jul 07, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 724 | +0.36(+19.56%) |
Jul 06, 2023 | 2.090 | 2.140 | 1.840 | 1.840 | 1,675 | -0.06(-3.15%) |
Jul 05, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 481 | +0.00(+0.00%) |
Jun 30, 2023 | 1.900 | 184 | -0.05(-2.56%) | |||
Jun 28, 2023 | 1.950 | 52 | -0.09(-4.41%) | |||
Jun 27, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 114 | +0.10(+5.15%) |
Jun 26, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 652 | -0.08(-3.96%) |
Jun 23, 2023 | 1.990 | 2.020 | 1.990 | 2.020 | 216 | -0.08(-3.81%) |
Jun 22, 2023 | 2.130 | 2.130 | 2.100 | 2.100 | 774 | +0.02(+0.78%) |
Jun 21, 2023 | 2.084 | 2.084 | 2.084 | 2.084 | 203 | -0.02(-0.77%) |
Jun 20, 2023 | 2.100 | 2.109 | 2.100 | 2.100 | 694 | +0.09(+4.48%) |
Jun 16, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 1,910 | +0.02(+1.21%) |