Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 21, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 1,032 | -0.05(-2.87%) |
Sep 20, 2023 | 1.480 | 1.570 | 1.480 | 1.570 | 37,659 | +0.05(+2.95%) |
Sep 19, 2023 | 1.570 | 1.570 | 1.512 | 1.525 | 6,600 | +0.00(+0.00%) |
Sep 18, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 100 | -0.01(-0.33%) |
Sep 15, 2023 | 1.580 | 1.580 | 1.530 | 1.530 | 11,251 | +0.07(+4.70%) |
Sep 14, 2023 | 1.540 | 1.540 | 1.461 | 1.461 | 13,433 | -0.03(-1.93%) |
Sep 13, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1,713 | +0.06(+4.20%) |
Sep 12, 2023 | 1.420 | 1.430 | 1.410 | 1.430 | 1,200 | -0.07(-4.67%) |
Sep 11, 2023 | 1.460 | 1.500 | 1.460 | 1.500 | 2,499 | +0.05(+3.45%) |
Sep 08, 2023 | 1.460 | 1.460 | 1.450 | 1.450 | 7,344 | -0.05(-3.33%) |
Sep 07, 2023 | 1.525 | 1.525 | 1.500 | 1.500 | 1,010 | +0.00(+0.00%) |
Sep 06, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 256,268 | +0.05(+3.45%) |
Sep 05, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 18,220 | -0.16(-9.94%) |
Sep 01, 2023 | 1.560 | 1.650 | 1.560 | 1.610 | 38,200 | +0.04(+2.55%) |
Aug 31, 2023 | 1.560 | 1.570 | 1.560 | 1.570 | 3,670 | -0.02(-1.26%) |
Aug 30, 2023 | 1.580 | 1.594 | 1.511 | 1.590 | 88,234 | -0.01(-0.63%) |
Aug 29, 2023 | 1.570 | 1.625 | 1.570 | 1.600 | 66,360 | +0.08(+5.21%) |
Aug 28, 2023 | 1.590 | 1.590 | 1.521 | 1.521 | 31,000 | -0.04(-2.83%) |
Aug 25, 2023 | 1.440 | 1.565 | 1.440 | 1.565 | 2,150 | +0.10(+7.19%) |
Aug 24, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 | -0.01(-0.68%) |
Aug 23, 2023 | 1.460 | 1.510 | 1.460 | 1.470 | 26,453 | +0.06(+4.26%) |
Aug 22, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 1,100 | -0.04(-2.76%) |
Aug 21, 2023 | 1.415 | 1.470 | 1.400 | 1.450 | 9,525 | -0.02(-1.36%) |
Aug 18, 2023 | 1.550 | 1.560 | 1.470 | 1.470 | 2,360 | -0.03(-2.00%) |
Aug 17, 2023 | 1.510 | 1.555 | 1.500 | 1.500 | 24,418 | +0.02(+1.69%) |
Aug 16, 2023 | 1.475 | 1.510 | 1.475 | 1.475 | 76,700 | -0.03(-2.32%) |
Aug 15, 2023 | 1.432 | 1.510 | 1.430 | 1.510 | 12,149 | +0.06(+4.14%) |
Aug 14, 2023 | 1.490 | 1.494 | 1.450 | 1.450 | 15,956 | -0.04(-2.68%) |
Aug 11, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 392 | -0.07(-4.49%) |
Aug 09, 2023 | 1.560 | 93 | +0.03(+2.06%) | |||
Aug 08, 2023 | 1.590 | 1.600 | 1.528 | 1.528 | 8,776 | +0.03(+1.83%) |
Aug 07, 2023 | 1.545 | 1.600 | 1.500 | 1.501 | 8,111 | -0.06(-3.78%) |
Aug 04, 2023 | 1.460 | 1.560 | 1.460 | 1.560 | 8,605 | +0.11(+7.59%) |
Aug 02, 2023 | 1.450 | 0 | -0.07(-4.92%) | |||
Aug 01, 2023 | 1.470 | 1.525 | 1.452 | 1.525 | 942 | +0.05(+3.65%) |
Jul 28, 2023 | 1.471 | 129 | +0.02(+1.40%) | |||
Jul 27, 2023 | 1.500 | 1.530 | 1.451 | 1.451 | 24,547 | -0.01(-0.55%) |
Jul 26, 2023 | 1.470 | 1.480 | 1.459 | 1.459 | 11,675 | +0.05(+3.44%) |
Jul 24, 2023 | 1.411 | 25 | +0.00(+0.04%) | |||
Jul 21, 2023 | 1.425 | 1.425 | 1.410 | 1.410 | 5,321 | -0.00(-0.02%) |
Jul 20, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 500 | +0.01(+0.38%) |
Jul 19, 2023 | 1.330 | 1.415 | 1.330 | 1.405 | 9,615 | -0.00(-0.35%) |
Jul 18, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 8,405 | -0.04(-3.01%) |
Jul 17, 2023 | 1.454 | 1.500 | 1.450 | 1.454 | 1,000 | -0.03(-1.77%) |
Jul 14, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 2,277 | -0.02(-1.33%) |
Jul 13, 2023 | 1.480 | 1.500 | 1.450 | 1.500 | 16,700 | +0.09(+6.38%) |
Jul 12, 2023 | 1.400 | 1.410 | 1.400 | 1.410 | 5,351 | +0.01(+0.71%) |
Jul 11, 2023 | 1.376 | 1.400 | 1.376 | 1.400 | 497 | -0.03(-2.05%) |
Jul 07, 2023 | 1.429 | 5 | -0.00(-0.05%) | |||
Jul 06, 2023 | 1.430 | 1.430 | 1.390 | 1.430 | 11,328 | +0.02(+1.42%) |
Jul 05, 2023 | 1.400 | 1.415 | 1.360 | 1.410 | 26,643 | +0.01(+1.08%) |
Jul 03, 2023 | 1.380 | 1.400 | 1.380 | 1.395 | 20,100 | +0.02(+1.82%) |
Jun 30, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 15,703 | +0.00(+0.00%) |
Jun 29, 2023 | 1.360 | 1.370 | 1.350 | 1.370 | 7,790 | +0.01(+0.74%) |
Jun 28, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 250 | +0.00(+0.00%) |
Jun 26, 2023 | 1.360 | 0 | +0.07(+5.43%) | |||
Jun 23, 2023 | 1.290 | 1.290 | 1.260 | 1.290 | 5,999 | -0.02(-1.90%) |
Jun 22, 2023 | 1.312 | 1.315 | 1.312 | 1.315 | 2,000 | -0.01(-0.38%) |
Jun 21, 2023 | 1.330 | 1.330 | 1.320 | 1.320 | 10,600 | -0.03(-2.22%) |
Jun 20, 2023 | 1.330 | 1.350 | 1.325 | 1.350 | 4,132 | -0.06(-4.05%) |
Jun 16, 2023 | 1.408 | 1.410 | 1.407 | 1.407 | 2,400 | +0.02(+1.20%) |
Jun 15, 2023 | 1.390 | 1.390 | 57,990 | -0.01(-0.87%) | ||
Jun 14, 2023 | 1.380 | 1.403 | 1.380 | 1.403 | 30,509 | +0.02(+1.26%) |
Jun 13, 2023 | 1.400 | 1.400 | 1.380 | 1.385 | 13,755 | +0.03(+2.37%) |
Jun 12, 2023 | 1.360 | 1.360 | 1.350 | 1.353 | 5,159 | -0.01(-0.51%) |
Jun 09, 2023 | 1.361 | 1.385 | 1.360 | 1.360 | 6,590 | -0.02(-1.45%) |
Jun 08, 2023 | 1.385 | 1.410 | 1.370 | 1.380 | 56,850 | -0.05(-3.50%) |
Jun 07, 2023 | 1.370 | 1.430 | 1.370 | 1.430 | 2,681 | +0.00(+0.00%) |
Jun 06, 2023 | 1.380 | 1.430 | 1.380 | 1.430 | 6,130 | +0.08(+5.93%) |
Jun 05, 2023 | 1.390 | 1.400 | 1.350 | 1.350 | 1,810 | -0.02(-1.46%) |
Jun 02, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 13,410 | +0.05(+3.79%) |
Jun 01, 2023 | 1.280 | 1.320 | 1.280 | 1.320 | 24,300 | +0.00(+0.30%) |
May 31, 2023 | 1.330 | 1.330 | 1.290 | 1.316 | 5,535 | -0.02(-1.50%) |
May 30, 2023 | 1.340 | 1.340 | 1.336 | 1.336 | 1,068 | -0.01(-1.04%) |
May 26, 2023 | 1.330 | 1.360 | 1.330 | 1.350 | 48,600 | +0.00(+0.00%) |
May 25, 2023 | 1.360 | 1.360 | 1.331 | 1.350 | 62,530 | +0.00(+0.00%) |
May 24, 2023 | 1.350 | 1.350 | 1.331 | 1.350 | 53,437 | -0.03(-2.07%) |
May 23, 2023 | 1.350 | 1.379 | 1.350 | 1.379 | 6,450 | -0.00(-0.11%) |
May 22, 2023 | 1.380 | 1.390 | 1.380 | 1.380 | 25,450 | +0.00(+0.00%) |
May 19, 2023 | 1.392 | 1.392 | 1.380 | 1.380 | 8,006 | -0.02(-1.43%) |
May 18, 2023 | 1.400 | 1.400 | 1.390 | 1.400 | 788 | +0.06(+4.48%) |
May 17, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 1,044 | -0.06(-4.29%) |
May 16, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 4,576 | +0.00(+0.00%) |
May 15, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1,173 | -0.03(-2.10%) |
May 12, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 272 | +0.02(+1.27%) |
May 11, 2023 | 1.410 | 1.412 | 1.410 | 1.412 | 2,249 | -0.02(-1.26%) |
May 10, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 3,001 | -0.03(-1.72%) |
May 09, 2023 | 1.455 | 1.455 | 1.450 | 1.455 | 5,624 | -0.00(-0.34%) |
May 08, 2023 | 1.440 | 1.460 | 1.440 | 1.460 | 5,070 | +0.05(+3.55%) |
May 05, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 145 | +0.01(+0.71%) |
May 04, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 4,594 | +0.00(+0.00%) |
May 02, 2023 | 1.400 | 33 | -0.01(-0.71%) | |||
May 01, 2023 | 1.370 | 1.410 | 1.370 | 1.410 | 13,803 | +0.01(+0.71%) |
Apr 28, 2023 | 1.420 | 1.420 | 1.400 | 1.400 | 26,862 | -0.02(-1.06%) |
Apr 27, 2023 | 1.380 | 1.415 | 1.380 | 1.415 | 5,489 | -0.01(-1.05%) |
Apr 26, 2023 | 1.415 | 1.430 | 1.415 | 1.430 | 1,218 | +0.03(+2.14%) |
Apr 25, 2023 | 1.370 | 1.400 | 1.360 | 1.400 | 15,901 | -0.04(-2.78%) |
Apr 24, 2023 | 1.445 | 1.445 | 1.435 | 1.440 | 6,413 | -0.02(-1.37%) |
Apr 21, 2023 | 1.450 | 1.490 | 1.450 | 1.460 | 4,200 | -0.05(-3.63%) |
Apr 20, 2023 | 1.515 | 1.515 | 1.515 | 1.515 | 3,587 | +0.00(+0.33%) |
Apr 19, 2023 | 1.500 | 1.530 | 1.500 | 1.510 | 7,529 | -0.06(-3.73%) |
Apr 18, 2023 | 1.569 | 1.569 | 1.569 | 1.569 | 111 | -0.02(-1.35%) |
Apr 17, 2023 | 1.580 | 1.620 | 1.580 | 1.590 | 11,895 | +0.07(+4.61%) |
Apr 13, 2023 | 1.520 | 10 | -0.00(-0.33%) | |||
Apr 12, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 675 | -0.03(-1.61%) |
Apr 11, 2023 | 1.520 | 1.550 | 1.520 | 1.550 | 11,095 | +0.03(+1.97%) |
Apr 10, 2023 | 1.490 | 1.560 | 1.490 | 1.520 | 5,939 | -0.01(-0.65%) |
Apr 06, 2023 | 1.520 | 1.540 | 1.510 | 1.530 | 112,300 | +0.03(+2.00%) |
Apr 04, 2023 | 1.500 | 0 | -0.05(-3.23%) | |||
Apr 03, 2023 | 1.550 | 1.550 | 1.520 | 1.550 | 1,436 | +0.00(+0.26%) |
Mar 31, 2023 | 1.546 | 1.546 | 1.546 | 1.546 | 275 | -0.01(-0.90%) |
Mar 30, 2023 | 1.580 | 1.580 | 1.560 | 1.560 | 4,067 | +0.00(+0.00%) |
Mar 29, 2023 | 1.520 | 1.560 | 1.520 | 1.560 | 5,498 | -0.01(-0.57%) |
Mar 28, 2023 | 1.540 | 1.569 | 1.540 | 1.569 | 3,111 | +0.05(+3.22%) |
Mar 27, 2023 | 1.520 | 1.520 | 1.500 | 1.520 | 75,164 | -0.03(-1.94%) |
Mar 24, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 228 | +0.02(+0.98%) |
Mar 23, 2023 | 1.510 | 1.550 | 1.510 | 1.535 | 13,626 | +0.10(+7.34%) |
Mar 22, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 465 | +0.01(+0.70%) |
Mar 21, 2023 | 1.428 | 1.435 | 1.420 | 1.420 | 3,192 | +0.01(+0.71%) |
Mar 20, 2023 | 1.380 | 1.420 | 1.380 | 1.410 | 17,115 | -0.01(-0.70%) |
Mar 17, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1,375 | +0.01(+0.71%) |
Mar 16, 2023 | 1.360 | 1.410 | 1.360 | 1.410 | 3,883 | +0.05(+3.68%) |
Mar 15, 2023 | 1.356 | 1.360 | 1.356 | 1.360 | 4,791 | -0.06(-4.23%) |
Mar 14, 2023 | 1.420 | 1.420 | 1.400 | 1.420 | 10,550 | -0.04(-2.81%) |
Mar 13, 2023 | 1.465 | 1.465 | 1.420 | 1.461 | 4,951 | -0.00(-0.06%) |
Mar 10, 2023 | 1.430 | 1.470 | 1.430 | 1.462 | 2,292 | -0.00(-0.17%) |
Mar 09, 2023 | 1.500 | 1.510 | 1.460 | 1.464 | 8,112 | -0.07(-4.28%) |
Mar 08, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 3,471 | -0.07(-4.52%) |
Mar 07, 2023 | 1.573 | 1.603 | 1.573 | 1.603 | 280 | +0.00(+0.16%) |
Mar 06, 2023 | 1.610 | 1.610 | 1.580 | 1.600 | 13,785 | -0.01(-0.93%) |
Mar 03, 2023 | 1.615 | 1.615 | 1.615 | 1.615 | 300 | -0.01(-0.62%) |
Mar 02, 2023 | 1.610 | 1.630 | 1.610 | 1.625 | 14,391 | +0.03(+1.88%) |
Mar 01, 2023 | 1.590 | 1.595 | 1.590 | 1.595 | 6,330 | +0.05(+3.57%) |
Feb 28, 2023 | 1.525 | 1.540 | 1.525 | 1.540 | 6,282 | +0.01(+0.65%) |
Feb 27, 2023 | 1.470 | 1.530 | 1.470 | 1.530 | 12,363 | +0.02(+1.32%) |
Feb 24, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 900 | +0.01(+0.67%) |
Feb 23, 2023 | 1.550 | 1.550 | 1.500 | 1.500 | 4,660 | -0.05(-3.29%) |
Feb 22, 2023 | 1.570 | 1.570 | 1.551 | 1.551 | 675 | -0.04(-2.45%) |
Feb 21, 2023 | 1.610 | 1.610 | 1.590 | 1.590 | 4,991 | -0.01(-0.63%) |
Feb 17, 2023 | 1.615 | 1.615 | 1.593 | 1.600 | 6,011 | -0.06(-3.61%) |
Feb 16, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 141 | -0.03(-1.78%) |
Feb 15, 2023 | 1.650 | 1.690 | 1.630 | 1.690 | 5,694 | +0.05(+3.05%) |
Feb 14, 2023 | 1.640 | 1.640 | 1.630 | 1.640 | 2,024 | -0.04(-2.50%) |
Feb 13, 2023 | 1.700 | 1.700 | 1.670 | 1.682 | 6,696 | -0.02(-1.06%) |
Feb 09, 2023 | 1.700 | 0 | +0.13(+8.28%) | |||
Feb 08, 2023 | 1.600 | 1.600 | 1.570 | 1.570 | 23,956 | -0.03(-1.88%) |
Feb 07, 2023 | 1.620 | 1.620 | 1.600 | 1.600 | 501 | -0.01(-0.62%) |
Feb 06, 2023 | 1.660 | 1.660 | 1.600 | 1.610 | 8,084 | -0.12(-6.83%) |
Feb 03, 2023 | 1.719 | 1.740 | 1.710 | 1.728 | 10,030 | -0.00(-0.12%) |
Feb 02, 2023 | 1.770 | 1.770 | 1.730 | 1.730 | 11,450 | +0.01(+0.87%) |