Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.7700 | 0 | +0.07(+10.00%) | |||
Oct 30, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 | +0.00(+0.00%) |
Oct 27, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 | +0.00(+0.00%) |
Oct 26, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 650 | +0.01(+1.45%) |
Oct 25, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,074 | +0.00(+0.00%) |
Oct 24, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 7,430 | -0.04(-5.48%) |
Oct 23, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,000 | -0.02(-2.67%) |
Oct 20, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,404 | +0.05(+7.14%) |
Oct 18, 2023 | 0.7000 | 0 | -0.04(-5.41%) | |||
Oct 17, 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 16,040 | -0.03(-3.90%) |
Oct 13, 2023 | 0.7700 | 0 | -0.04(-4.94%) | |||
Oct 10, 2023 | 0.8100 | 0 | +0.02(+2.53%) | |||
Oct 05, 2023 | 0.7900 | 0 | -0.02(-2.47%) | |||
Oct 04, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,000 | +0.01(+1.25%) |
Oct 03, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | +0.00(+0.00%) |
Sep 29, 2023 | 0.8000 | 2 | +0.00(+0.00%) | |||
Sep 28, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 610 | -0.02(-2.44%) |
Sep 27, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,401 | -0.02(-2.38%) |
Sep 26, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 540 | -0.02(-2.33%) |
Sep 25, 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8600 | 10,950 | -0.01(-1.15%) |
Sep 22, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | -0.05(-5.43%) |
Sep 14, 2023 | 0.9200 | 0 | +0.01(+1.10%) | |||
Sep 12, 2023 | 0.9100 | 300 | -0.01(-1.09%) | |||
Sep 08, 2023 | 0.9200 | 0 | +0.05(+5.75%) | |||
Sep 07, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 1,000 | -0.06(-6.45%) |
Sep 05, 2023 | 0.9300 | 78 | +0.00(+0.00%) | |||
Sep 01, 2023 | 0.9300 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9300 | 2,500 | +0.03(+3.33%) |
Aug 30, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 18,550 | +0.01(+1.12%) |
Aug 29, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 4,300 | +0.01(+1.14%) |
Aug 28, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 12,700 | -0.02(-2.22%) |
Aug 24, 2023 | 0.9000 | 29 | -0.10(-10.00%) | |||
Aug 22, 2023 | 1.000 | 0 | -0.02(-1.96%) | |||
Aug 21, 2023 | 1.040 | 1.040 | 1.000 | 1.020 | 1,300 | -0.04(-3.77%) |
Aug 18, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 400 | +0.04(+3.92%) |
Aug 17, 2023 | 1.010 | 1.020 | 0.9900 | 1.020 | 6,500 | +0.01(+0.99%) |
Aug 16, 2023 | 1.030 | 1.030 | 0.9900 | 1.010 | 9,600 | -0.04(-3.81%) |
Aug 15, 2023 | 1.120 | 1.120 | 1.020 | 1.050 | 22,800 | -0.10(-8.70%) |
Aug 14, 2023 | 1.110 | 1.150 | 1.110 | 1.150 | 400 | +0.04(+3.60%) |
Aug 10, 2023 | 1.110 | 0 | -0.12(-9.76%) | |||
Aug 09, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1,681 | -0.01(-0.81%) |
Aug 08, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 800 | +0.03(+2.48%) |
Aug 04, 2023 | 1.210 | 0 | +0.01(+0.83%) | |||
Aug 03, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 206 | -0.05(-4.00%) |
Aug 02, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 3,500 | +0.03(+2.46%) |
Aug 01, 2023 | 1.120 | 1.220 | 1.120 | 1.220 | 14,409 | +0.10(+8.93%) |
Jul 31, 2023 | 1.210 | 1.210 | 1.120 | 1.120 | 1,700 | -0.08(-6.67%) |
Jul 28, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 108 | -0.05(-4.00%) |
Jul 26, 2023 | 1.250 | 38 | +0.05(+4.17%) | |||
Jul 25, 2023 | 1.210 | 1.220 | 1.200 | 1.200 | 6,231 | +0.00(+0.00%) |
Jul 24, 2023 | 1.200 | 1.200 | 1.140 | 1.200 | 11,900 | -0.02(-1.64%) |
Jul 21, 2023 | 1.120 | 1.220 | 1.120 | 1.220 | 6,100 | +0.03(+2.52%) |
Jul 20, 2023 | 1.180 | 1.190 | 1.180 | 1.190 | 6,400 | -0.01(-0.83%) |
Jul 18, 2023 | 1.200 | 0 | +0.02(+1.69%) | |||
Jul 17, 2023 | 1.200 | 1.220 | 1.180 | 1.180 | 3,411 | -0.04(-3.28%) |
Jul 14, 2023 | 1.260 | 1.260 | 1.120 | 1.220 | 6,800 | -0.07(-5.43%) |
Jul 13, 2023 | 1.290 | 1.290 | 1.210 | 1.290 | 15,550 | +0.05(+4.03%) |
Jul 12, 2023 | 1.140 | 1.240 | 1.090 | 1.240 | 56,860 | +0.16(+14.81%) |
Jul 11, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | -0.01(-0.92%) |
Jul 10, 2023 | 1.060 | 1.130 | 1.060 | 1.090 | 3,000 | +0.05(+4.81%) |
Jul 07, 2023 | 1.030 | 1.190 | 1.030 | 1.040 | 11,037 | -0.14(-11.86%) |
Jul 06, 2023 | 1.080 | 1.190 | 1.080 | 1.180 | 22,700 | +0.12(+11.32%) |
Jul 05, 2023 | 1.060 | 1.060 | 1.040 | 1.060 | 3,200 | +0.00(+0.00%) |
Jul 04, 2023 | 1.020 | 1.060 | 1.020 | 1.060 | 23,237 | +0.03(+2.91%) |
Jun 30, 2023 | 1.030 | 0 | +0.04(+4.04%) | |||
Jun 29, 2023 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 13,500 | +0.01(+1.02%) |
Jun 28, 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 5,000 | +0.00(+0.00%) |
Jun 27, 2023 | 0.9700 | 1.000 | 0.9700 | 0.9800 | 17,700 | +0.00(+0.00%) |
Jun 26, 2023 | 1.020 | 1.020 | 0.9800 | 0.9800 | 10,500 | -0.02(-2.00%) |
Jun 23, 2023 | 0.9700 | 1.000 | 0.9700 | 1.000 | 29,500 | +0.03(+3.09%) |
Jun 22, 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 13,537 | -0.02(-2.02%) |
Jun 21, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 3,000 | +0.00(+0.00%) |
Jun 20, 2023 | 1.000 | 1.000 | 0.9800 | 0.9900 | 13,779 | +0.01(+1.02%) |
Jun 19, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 900 | -0.01(-1.01%) |
Jun 16, 2023 | 1.030 | 1.030 | 0.9900 | 0.9900 | 900 | -0.01(-1.00%) |
Jun 15, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 2,851 | -0.13(-11.50%) |
May 08, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 100 | +0.01(+0.89%) |
May 05, 2023 | 1.160 | 1.160 | 1.110 | 1.120 | 9,800 | -0.05(-4.27%) |
May 04, 2023 | 1.210 | 1.210 | 1.170 | 1.170 | 3,200 | -0.08(-6.40%) |
May 02, 2023 | 1.250 | 0 | -0.02(-1.57%) | |||
May 01, 2023 | 1.230 | 1.270 | 1.230 | 1.270 | 504 | +0.02(+1.60%) |
Apr 25, 2023 | 1.250 | 0 | +0.05(+4.17%) | |||
Apr 21, 2023 | 1.200 | 0 | -0.05(-4.00%) | |||
Apr 20, 2023 | 1.270 | 1.270 | 1.200 | 1.250 | 26,300 | -0.04(-3.10%) |
Apr 19, 2023 | 1.230 | 1.290 | 1.230 | 1.290 | 2,350 | +0.06(+4.88%) |
Apr 18, 2023 | 1.220 | 1.250 | 1.220 | 1.230 | 5,005 | +0.01(+0.82%) |
Apr 17, 2023 | 1.270 | 1.270 | 1.150 | 1.220 | 14,328 | -0.05(-3.94%) |
Apr 14, 2023 | 1.270 | 1.320 | 1.270 | 1.270 | 3,800 | +0.01(+0.79%) |
Apr 13, 2023 | 1.270 | 1.290 | 1.200 | 1.260 | 14,300 | -0.02(-1.56%) |
Apr 12, 2023 | 1.260 | 1.340 | 1.220 | 1.280 | 13,506 | +0.01(+0.79%) |
Apr 11, 2023 | 1.280 | 1.280 | 1.260 | 1.270 | 13,900 | -0.03(-2.31%) |
Apr 10, 2023 | 1.320 | 1.320 | 1.300 | 1.300 | 2,700 | -0.02(-1.52%) |
Apr 06, 2023 | 1.320 | 0 | -0.06(-4.35%) | |||
Apr 05, 2023 | 1.330 | 1.400 | 1.310 | 1.380 | 3,300 | +0.05(+3.76%) |
Apr 03, 2023 | 1.330 | 0 | -0.05(-3.62%) | |||
Mar 31, 2023 | 1.330 | 1.380 | 1.330 | 1.380 | 2,800 | +0.05(+3.76%) |
Mar 30, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1,300 | -0.02(-1.48%) |
Mar 29, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 900 | +0.01(+0.75%) |
Mar 28, 2023 | 1.320 | 1.340 | 1.320 | 1.340 | 4,150 | +0.02(+1.52%) |
Mar 27, 2023 | 1.350 | 1.380 | 1.320 | 1.320 | 3,803 | -0.05(-3.65%) |
Mar 24, 2023 | 1.430 | 1.430 | 1.360 | 1.370 | 17,900 | -0.08(-5.52%) |
Mar 23, 2023 | 1.450 | 1.500 | 1.450 | 1.450 | 4,500 | -0.05(-3.33%) |
Mar 20, 2023 | 1.500 | 0 | +0.00(+0.00%) | |||
Mar 17, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 4,500 | +0.03(+2.04%) |
Mar 16, 2023 | 1.490 | 1.490 | 1.440 | 1.470 | 988 | +0.00(+0.00%) |
Mar 14, 2023 | 1.470 | 0 | -0.06(-3.92%) | |||
Mar 13, 2023 | 1.570 | 1.570 | 1.530 | 1.530 | 900 | -0.02(-1.29%) |
Mar 10, 2023 | 1.590 | 1.590 | 1.550 | 1.550 | 1,850 | -0.07(-4.32%) |
Mar 09, 2023 | 1.770 | 1.770 | 1.580 | 1.620 | 4,500 | +0.01(+0.62%) |
Mar 08, 2023 | 1.590 | 1.610 | 1.590 | 1.610 | 4,514 | +0.01(+0.63%) |
Mar 07, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 2,419 | -0.01(-0.62%) |
Mar 06, 2023 | 1.640 | 1.670 | 1.600 | 1.610 | 3,827 | +0.03(+1.90%) |
Mar 03, 2023 | 1.700 | 1.720 | 1.560 | 1.580 | 22,900 | -0.12(-7.06%) |
Mar 02, 2023 | 1.650 | 1.700 | 1.650 | 1.700 | 395 | +0.01(+0.59%) |
Mar 01, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 156 | -0.01(-0.59%) |
Feb 28, 2023 | 1.700 | 1.760 | 1.700 | 1.700 | 137,200 | -0.01(-0.58%) |
Feb 27, 2023 | 1.530 | 1.720 | 1.530 | 1.710 | 82,380 | +0.17(+11.04%) |
Feb 24, 2023 | 1.500 | 1.540 | 1.500 | 1.540 | 40,200 | +0.04(+2.67%) |
Feb 23, 2023 | 1.470 | 1.500 | 1.470 | 1.500 | 60,223 | +0.06(+4.17%) |
Feb 22, 2023 | 1.440 | 1.520 | 1.420 | 1.440 | 58,825 | -0.04(-2.70%) |
Feb 21, 2023 | 1.450 | 1.510 | 1.420 | 1.480 | 72,900 | +0.08(+5.71%) |
Feb 17, 2023 | 1.400 | 0 | -0.16(-10.26%) | |||
Feb 16, 2023 | 1.500 | 1.560 | 1.500 | 1.560 | 3,100 | +0.06(+4.00%) |
Feb 15, 2023 | 1.360 | 1.550 | 1.360 | 1.500 | 48,300 | +0.14(+10.29%) |
Feb 14, 2023 | 1.330 | 1.400 | 1.330 | 1.360 | 3,449 | +0.03(+2.26%) |
Feb 13, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.01(+0.76%) |
Feb 10, 2023 | 1.360 | 1.360 | 1.320 | 1.320 | 2,403 | -0.07(-5.04%) |
Feb 09, 2023 | 1.310 | 1.390 | 1.310 | 1.390 | 42,741 | +0.02(+1.46%) |
Feb 08, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 600 | +0.02(+1.48%) |
Feb 07, 2023 | 1.280 | 1.350 | 1.280 | 1.350 | 84,429 | +0.05(+3.85%) |
Feb 06, 2023 | 1.300 | 1.300 | 1.280 | 1.300 | 19,487 | +0.02(+1.56%) |
Feb 03, 2023 | 1.280 | 1.300 | 1.250 | 1.280 | 76,630 | -0.01(-0.78%) |
Feb 02, 2023 | 1.250 | 1.290 | 1.220 | 1.290 | 73,500 | +0.04(+3.20%) |
Feb 01, 2023 | 1.240 | 1.250 | 1.240 | 1.250 | 10,118 | +0.01(+0.81%) |
Jan 31, 2023 | 1.200 | 1.250 | 1.200 | 1.240 | 55,500 | +0.04(+3.33%) |
Jan 30, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | -0.04(-3.23%) |
Jan 27, 2023 | 1.210 | 1.290 | 1.200 | 1.240 | 64,920 | +0.05(+4.20%) |
Jan 26, 2023 | 1.240 | 1.240 | 1.190 | 1.190 | 5,800 | -0.03(-2.46%) |
Jan 25, 2023 | 1.190 | 1.220 | 1.180 | 1.220 | 21,500 | +0.04(+3.39%) |
Jan 24, 2023 | 1.180 | 1.320 | 1.130 | 1.180 | 39,323 | +0.00(+0.00%) |
Jan 23, 2023 | 1.130 | 1.180 | 1.090 | 1.180 | 14,866 | +0.03(+2.61%) |
Jan 20, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 3,015 | +0.00(+0.00%) |
Jan 19, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.02(-1.71%) |
Jan 18, 2023 | 1.270 | 1.270 | 1.160 | 1.170 | 8,410 | -0.04(-3.31%) |
Jan 17, 2023 | 1.210 | 1.210 | 1.200 | 1.210 | 2,600 | +0.01(+0.83%) |
Jan 16, 2023 | 1.130 | 1.270 | 1.130 | 1.200 | 36,478 | -0.07(-5.51%) |
Jan 13, 2023 | 1.350 | 1.350 | 1.070 | 1.270 | 99,487 | -0.23(-15.33%) |
Jan 12, 2023 | 1.460 | 1.500 | 1.460 | 1.500 | 15,300 | +0.04(+2.74%) |
Jan 11, 2023 | 1.460 | 1.480 | 1.460 | 1.460 | 7,734 | +0.00(+0.00%) |
Jan 10, 2023 | 1.460 | 1.460 | 1.450 | 1.460 | 5,100 | -0.04(-2.67%) |
Jan 09, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 22,913 | +0.07(+4.90%) |
Jan 06, 2023 | 1.480 | 1.480 | 1.430 | 1.430 | 36,882 | -0.07(-4.67%) |
Jan 05, 2023 | 1.530 | 1.550 | 1.480 | 1.500 | 11,100 | -0.03(-1.96%) |
Jan 04, 2023 | 1.500 | 1.550 | 1.500 | 1.530 | 1,400 | +0.03(+2.00%) |
Jan 03, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 640 | -0.05(-3.23%) |
Dec 30, 2022 | 1.550 | 0 | -0.05(-3.13%) | |||
Dec 29, 2022 | 1.540 | 1.600 | 1.540 | 1.600 | 1,106 | +0.10(+6.67%) |
Dec 28, 2022 | 1.590 | 1.590 | 1.500 | 1.500 | 16,135 | -0.09(-5.66%) |
Dec 23, 2022 | 1.590 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 1.600 | 1.600 | 1.590 | 1.590 | 5,100 | +0.02(+1.27%) |
Dec 21, 2022 | 1.530 | 1.570 | 1.530 | 1.570 | 7,502 | +0.02(+1.29%) |
Dec 20, 2022 | 1.640 | 1.640 | 1.550 | 1.550 | 2,200 | -0.12(-7.19%) |
Dec 19, 2022 | 1.590 | 1.670 | 1.590 | 1.670 | 1,100 | +0.14(+9.15%) |
Dec 16, 2022 | 1.540 | 1.610 | 1.530 | 1.530 | 6,525 | -0.01(-0.65%) |
Dec 15, 2022 | 1.530 | 1.540 | 1.530 | 1.540 | 1,040 | +0.00(+0.00%) |
Dec 14, 2022 | 1.600 | 1.600 | 1.540 | 1.540 | 35,230 | -0.06(-3.75%) |
Dec 13, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 5,200 | +0.00(+0.00%) |
Dec 12, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 15,400 | -0.01(-0.62%) |
Dec 09, 2022 | 1.630 | 1.630 | 1.610 | 1.610 | 2,600 | -0.02(-1.23%) |
Dec 08, 2022 | 1.630 | 1.630 | 1.630 | 1.630 | 200 | +0.00(+0.00%) |
Dec 07, 2022 | 1.640 | 1.640 | 1.630 | 1.630 | 1,400 | +0.00(+0.00%) |
Dec 06, 2022 | 1.640 | 1.640 | 1.630 | 1.630 | 500 | -0.03(-1.81%) |
Dec 05, 2022 | 1.690 | 1.690 | 1.630 | 1.660 | 1,000 | -0.02(-1.19%) |
Dec 02, 2022 | 1.700 | 1.720 | 1.680 | 1.680 | 8,500 | +0.00(+0.00%) |
Dec 01, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 | +0.00(+0.00%) |
Nov 30, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 2,500 | -0.01(-0.59%) |
Nov 29, 2022 | 1.680 | 1.690 | 1.680 | 1.690 | 5,300 | +0.04(+2.42%) |
Nov 28, 2022 | 1.710 | 1.710 | 1.620 | 1.650 | 32,377 | -0.05(-2.94%) |
Nov 25, 2022 | 1.780 | 1.800 | 1.700 | 1.700 | 12,400 | -0.04(-2.30%) |
Nov 24, 2022 | 1.760 | 1.780 | 1.740 | 1.740 | 12,100 | -0.01(-0.57%) |
Nov 23, 2022 | 1.800 | 1.800 | 1.750 | 1.750 | 13,750 | -0.10(-5.41%) |
Nov 22, 2022 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.03(+1.65%) |
Nov 21, 2022 | 1.820 | 1.820 | 1.820 | 1.820 | 900 | +0.00(+0.00%) |
Nov 18, 2022 | 1.920 | 1.920 | 1.820 | 1.820 | 15,350 | -0.17(-8.54%) |
Nov 17, 2022 | 2.040 | 2.050 | 1.990 | 1.990 | 16,150 | -0.09(-4.33%) |
Nov 16, 2022 | 2.020 | 2.100 | 2.000 | 2.080 | 25,802 | +0.05(+2.46%) |
Nov 15, 2022 | 1.950 | 2.150 | 1.950 | 2.030 | 27,487 | +0.12(+6.28%) |
Nov 14, 2022 | 1.930 | 1.950 | 1.900 | 1.910 | 22,954 | -0.04(-2.05%) |
Nov 11, 2022 | 1.860 | 1.950 | 1.860 | 1.950 | 28,780 | +0.15(+8.33%) |
Nov 10, 2022 | 1.790 | 1.850 | 1.790 | 1.800 | 4,370 | +0.01(+0.56%) |
Nov 09, 2022 | 1.800 | 1.800 | 1.780 | 1.790 | 8,500 | -0.01(-0.56%) |
Nov 08, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 104 | -0.03(-1.64%) |
Nov 07, 2022 | 1.790 | 1.830 | 1.790 | 1.830 | 6,350 | +0.08(+4.57%) |
Nov 04, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 5,000 | +0.00(+0.00%) |
Nov 03, 2022 | 1.750 | 1.750 | 1.740 | 1.750 | 101,600 | +0.05(+2.94%) |