Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2023 | 2.350 | 2.500 | 2.300 | 2.390 | 3,311,522 | +0.01(+0.42%) |
Nov 06, 2023 | 2.430 | 2.467 | 2.360 | 2.380 | 2,068,658 | -0.09(-3.64%) |
Nov 03, 2023 | 2.390 | 2.625 | 2.365 | 2.470 | 4,293,049 | +0.13(+5.56%) |
Nov 02, 2023 | 2.270 | 2.345 | 2.235 | 2.340 | 2,761,371 | +0.08(+3.54%) |
Nov 01, 2023 | 2.190 | 2.280 | 2.150 | 2.260 | 2,888,125 | +0.08(+3.67%) |
Oct 31, 2023 | 2.020 | 2.180 | 2.020 | 2.180 | 2,283,766 | +0.14(+6.86%) |
Oct 30, 2023 | 2.050 | 2.095 | 2.010 | 2.040 | 1,849,703 | -0.01(-0.49%) |
Oct 27, 2023 | 2.100 | 2.110 | 2.040 | 2.050 | 3,469,504 | -0.08(-3.76%) |
Oct 26, 2023 | 2.120 | 2.160 | 2.100 | 2.130 | 1,900,875 | +0.03(+1.43%) |
Oct 25, 2023 | 2.120 | 2.150 | 2.090 | 2.100 | 3,772,323 | -0.06(-2.78%) |
Oct 24, 2023 | 2.090 | 2.180 | 2.090 | 2.160 | 12,005,172 | +0.06(+2.61%) |
Oct 23, 2023 | 2.160 | 2.160 | 2.050 | 2.105 | 6,380,755 | -0.17(-7.68%) |
Oct 20, 2023 | 2.350 | 2.350 | 2.250 | 2.280 | 1,564,428 | -0.02(-0.87%) |
Oct 19, 2023 | 2.330 | 2.330 | 2.275 | 2.300 | 1,212,730 | -0.03(-1.29%) |
Oct 18, 2023 | 2.330 | 2.350 | 2.295 | 2.330 | 1,999,654 | -0.02(-0.85%) |
Oct 17, 2023 | 2.370 | 2.420 | 2.340 | 2.350 | 5,973,414 | -0.04(-1.67%) |
Oct 16, 2023 | 2.320 | 2.400 | 2.300 | 2.390 | 2,776,726 | +0.07(+3.02%) |
Oct 13, 2023 | 2.220 | 2.320 | 2.190 | 2.320 | 2,418,014 | +0.11(+4.98%) |
Oct 12, 2023 | 2.230 | 2.230 | 2.190 | 2.210 | 2,228,252 | -0.01(-0.45%) |
Oct 11, 2023 | 2.220 | 2.275 | 2.210 | 2.220 | 4,044,544 | -0.01(-0.45%) |
Oct 10, 2023 | 2.200 | 2.250 | 2.200 | 2.230 | 1,538,954 | +0.03(+1.36%) |
Oct 09, 2023 | 2.230 | 2.240 | 2.190 | 2.200 | 938,717 | -0.02(-0.90%) |
Oct 06, 2023 | 2.190 | 2.230 | 2.190 | 2.220 | 1,578,964 | +0.00(+0.00%) |
Oct 05, 2023 | 2.180 | 2.220 | 2.175 | 2.220 | 2,308,503 | +0.02(+0.91%) |
Oct 04, 2023 | 2.190 | 2.240 | 2.155 | 2.200 | 2,571,489 | -0.01(-0.45%) |
Oct 03, 2023 | 2.210 | 2.240 | 2.190 | 2.210 | 5,448,627 | +0.00(+0.00%) |
Oct 02, 2023 | 2.220 | 2.240 | 2.200 | 2.210 | 3,180,936 | -0.01(-0.45%) |
Sep 29, 2023 | 2.230 | 2.260 | 2.210 | 2.220 | 4,529,114 | -0.02(-0.89%) |
Sep 28, 2023 | 2.240 | 2.260 | 2.220 | 2.240 | 3,814,218 | +0.00(+0.00%) |
Sep 27, 2023 | 2.220 | 2.250 | 2.200 | 2.240 | 1,325,967 | +0.03(+1.36%) |
Sep 26, 2023 | 2.220 | 2.270 | 2.210 | 2.210 | 3,743,520 | +0.00(+0.00%) |
Sep 25, 2023 | 2.240 | 2.230 | 2.210 | 2.210 | 2,108,400 | -0.03(-1.34%) |
Sep 22, 2023 | 2.240 | 2.270 | 2.230 | 2.240 | 1,025,581 | -0.01(-0.44%) |
Sep 21, 2023 | 2.240 | 2.270 | 2.210 | 2.250 | 1,279,596 | +0.01(+0.45%) |
Sep 20, 2023 | 2.280 | 2.280 | 2.232 | 2.240 | 1,231,228 | -0.03(-1.32%) |
Sep 19, 2023 | 2.280 | 2.290 | 2.250 | 2.270 | 965,069 | +0.01(+0.44%) |
Sep 18, 2023 | 2.270 | 2.320 | 2.250 | 2.260 | 1,405,936 | -0.01(-0.44%) |
Sep 15, 2023 | 2.290 | 2.305 | 2.230 | 2.270 | 7,786,821 | -0.01(-0.44%) |
Sep 14, 2023 | 2.300 | 2.300 | 2.275 | 2.280 | 1,326,950 | -0.01(-0.44%) |
Sep 13, 2023 | 2.290 | 2.300 | 2.275 | 2.290 | 1,549,172 | +0.00(+0.00%) |
Sep 12, 2023 | 2.290 | 2.305 | 2.250 | 2.290 | 1,980,472 | +0.01(+0.44%) |
Sep 11, 2023 | 2.270 | 2.290 | 2.250 | 2.280 | 1,452,453 | +0.01(+0.44%) |
Sep 08, 2023 | 2.220 | 2.290 | 2.165 | 2.270 | 24,007,572 | +0.03(+1.34%) |
Sep 07, 2023 | 2.310 | 2.310 | 2.230 | 2.240 | 1,973,033 | -0.07(-3.03%) |
Sep 06, 2023 | 2.280 | 2.310 | 2.240 | 2.310 | 1,595,228 | +0.05(+2.21%) |
Sep 05, 2023 | 2.300 | 2.300 | 2.210 | 2.260 | 2,240,440 | -0.05(-2.16%) |
Sep 01, 2023 | 2.310 | 2.350 | 2.300 | 2.310 | 1,473,597 | +0.02(+0.87%) |
Aug 31, 2023 | 2.280 | 2.310 | 2.280 | 2.290 | 1,347,664 | -0.01(-0.43%) |
Aug 30, 2023 | 2.290 | 2.315 | 2.280 | 2.300 | 1,182,644 | +0.01(+0.44%) |
Aug 29, 2023 | 2.300 | 2.320 | 2.270 | 2.290 | 1,560,358 | +0.00(+0.00%) |
Aug 28, 2023 | 2.300 | 2.330 | 2.270 | 2.290 | 1,350,199 | -0.01(-0.43%) |
Aug 25, 2023 | 2.260 | 2.310 | 2.250 | 2.300 | 1,696,041 | +0.04(+1.77%) |
Aug 24, 2023 | 2.260 | 2.270 | 2.240 | 2.260 | 2,139,010 | +0.00(+0.00%) |
Aug 23, 2023 | 2.240 | 2.270 | 2.240 | 2.260 | 2,206,214 | +0.02(+0.89%) |
Aug 22, 2023 | 2.220 | 2.260 | 2.210 | 2.240 | 3,198,859 | +0.02(+0.90%) |
Aug 21, 2023 | 2.250 | 2.265 | 2.210 | 2.220 | 2,883,120 | -0.03(-1.33%) |
Aug 18, 2023 | 2.200 | 2.250 | 2.195 | 2.250 | 1,290,293 | +0.03(+1.35%) |
Aug 17, 2023 | 2.240 | 2.250 | 2.200 | 2.220 | 1,521,431 | +0.00(+0.00%) |
Aug 16, 2023 | 2.240 | 2.260 | 2.210 | 2.220 | 1,871,908 | -0.03(-1.33%) |
Aug 15, 2023 | 2.240 | 2.270 | 2.215 | 2.250 | 2,274,548 | +0.01(+0.45%) |
Aug 14, 2023 | 2.220 | 2.260 | 2.195 | 2.240 | 2,568,659 | +0.00(+0.00%) |
Aug 11, 2023 | 2.200 | 2.260 | 2.200 | 2.240 | 2,340,487 | +0.01(+0.45%) |
Aug 10, 2023 | 2.210 | 2.250 | 2.185 | 2.230 | 2,688,536 | +0.01(+0.45%) |
Aug 09, 2023 | 2.230 | 2.290 | 2.200 | 2.220 | 4,271,540 | -0.02(-0.89%) |
Aug 08, 2023 | 2.200 | 2.260 | 2.160 | 2.240 | 2,734,311 | +0.02(+0.90%) |
Aug 07, 2023 | 2.210 | 2.260 | 2.200 | 2.220 | 5,318,117 | -0.01(-0.45%) |
Aug 04, 2023 | 2.230 | 2.280 | 2.200 | 2.230 | 19,251,516 | +0.02(+0.90%) |
Aug 03, 2023 | 2.170 | 2.255 | 2.170 | 2.210 | 21,862,504 | +0.04(+1.84%) |
Aug 02, 2023 | 2.050 | 2.220 | 2.010 | 2.170 | 64,094,440 | +0.15(+7.43%) |
Aug 01, 2023 | 2.050 | 2.220 | 1.930 | 2.020 | 47,126,704 | +0.31(+18.13%) |
Jul 31, 2023 | 1.700 | 1.750 | 1.675 | 1.710 | 709,897 | +0.00(+0.00%) |
Jul 28, 2023 | 1.660 | 1.760 | 1.660 | 1.710 | 1,069,101 | +0.05(+3.01%) |
Jul 27, 2023 | 1.820 | 1.829 | 1.640 | 1.660 | 1,642,581 | -0.14(-7.78%) |
Jul 26, 2023 | 1.770 | 1.825 | 1.760 | 1.800 | 959,859 | +0.01(+0.56%) |
Jul 25, 2023 | 1.820 | 1.845 | 1.750 | 1.790 | 816,373 | -0.04(-2.19%) |
Jul 24, 2023 | 1.960 | 1.970 | 1.830 | 1.830 | 1,335,561 | -0.14(-7.11%) |
Jul 21, 2023 | 1.940 | 2.010 | 1.860 | 1.970 | 1,987,157 | +0.03(+1.55%) |
Jul 20, 2023 | 2.060 | 2.139 | 1.930 | 1.940 | 1,743,906 | -0.12(-5.83%) |
Jul 19, 2023 | 2.090 | 2.265 | 2.050 | 2.060 | 2,926,737 | -0.02(-0.96%) |
Jul 18, 2023 | 2.010 | 2.200 | 1.975 | 2.080 | 1,694,219 | +0.08(+4.00%) |
Jul 17, 2023 | 2.010 | 2.045 | 1.985 | 2.000 | 1,225,611 | -0.01(-0.50%) |
Jul 14, 2023 | 2.050 | 2.070 | 1.955 | 2.010 | 2,177,240 | -0.02(-0.99%) |
Jul 13, 2023 | 2.070 | 2.100 | 2.020 | 2.030 | 2,417,875 | -0.04(-1.93%) |
Jul 12, 2023 | 2.060 | 2.095 | 2.000 | 2.070 | 814,692 | +0.04(+1.97%) |
Jul 11, 2023 | 2.010 | 2.070 | 1.990 | 2.030 | 863,907 | +0.02(+1.00%) |
Jul 10, 2023 | 1.920 | 2.035 | 1.905 | 2.010 | 1,254,162 | +0.10(+5.24%) |
Jul 07, 2023 | 1.900 | 1.940 | 1.860 | 1.910 | 813,794 | +0.01(+0.53%) |
Jul 06, 2023 | 1.890 | 1.910 | 1.800 | 1.900 | 1,266,106 | -0.04(-2.06%) |
Jul 05, 2023 | 1.870 | 1.950 | 1.850 | 1.940 | 1,060,968 | +0.07(+3.74%) |
Jul 03, 2023 | 1.860 | 1.890 | 1.850 | 1.870 | 689,849 | +0.01(+0.54%) |
Jun 30, 2023 | 1.880 | 1.885 | 1.780 | 1.860 | 1,952,776 | +0.02(+1.09%) |
Jun 29, 2023 | 1.880 | 1.910 | 1.830 | 1.840 | 1,315,704 | -0.04(-2.13%) |
Jun 28, 2023 | 1.810 | 1.900 | 1.790 | 1.880 | 1,777,877 | +0.06(+3.30%) |
Jun 27, 2023 | 1.900 | 1.920 | 1.790 | 1.820 | 1,613,753 | -0.07(-3.70%) |
Jun 26, 2023 | 1.870 | 1.910 | 1.780 | 1.890 | 2,921,698 | +0.00(+0.00%) |
Jun 23, 2023 | 1.850 | 1.940 | 1.850 | 1.890 | 16,326,356 | -0.01(-0.53%) |
Jun 22, 2023 | 1.850 | 1.950 | 1.830 | 1.900 | 1,384,836 | +0.06(+3.26%) |
Jun 21, 2023 | 1.800 | 1.910 | 1.780 | 1.840 | 1,904,496 | +0.01(+0.55%) |
Jun 20, 2023 | 1.750 | 1.830 | 1.710 | 1.830 | 1,596,956 | +0.08(+4.57%) |
Jun 16, 2023 | 1.840 | 1.840 | 1.740 | 1.750 | 12,930,074 | -0.08(-4.37%) |
Jun 15, 2023 | 1.810 | 1.850 | 1.760 | 1.830 | 1,646,981 | +0.02(+1.10%) |
Jun 14, 2023 | 1.910 | 1.965 | 1.790 | 1.810 | 1,481,856 | -0.09(-4.74%) |
Jun 13, 2023 | 1.850 | 1.960 | 1.850 | 1.900 | 2,051,127 | +0.06(+3.26%) |
Jun 12, 2023 | 1.770 | 1.880 | 1.750 | 1.840 | 1,518,287 | +0.06(+3.37%) |
Jun 09, 2023 | 1.800 | 1.870 | 1.770 | 1.780 | 950,709 | -0.01(-0.56%) |
Jun 08, 2023 | 1.850 | 1.880 | 1.760 | 1.790 | 976,263 | -0.06(-3.24%) |
Jun 07, 2023 | 1.900 | 1.920 | 1.815 | 1.850 | 987,860 | -0.05(-2.63%) |
Jun 06, 2023 | 1.830 | 1.935 | 1.830 | 1.900 | 1,209,826 | +0.04(+2.15%) |
Jun 05, 2023 | 1.800 | 1.925 | 1.790 | 1.860 | 1,088,120 | +0.03(+1.64%) |
Jun 02, 2023 | 1.810 | 1.850 | 1.760 | 1.830 | 1,358,368 | +0.01(+0.55%) |
Jun 01, 2023 | 1.760 | 1.840 | 1.750 | 1.820 | 1,175,582 | +0.06(+3.41%) |
May 31, 2023 | 1.690 | 1.880 | 1.690 | 1.760 | 3,306,833 | +0.07(+4.14%) |
May 30, 2023 | 1.710 | 1.745 | 1.670 | 1.690 | 1,191,053 | -0.02(-1.17%) |
May 26, 2023 | 1.640 | 1.730 | 1.620 | 1.710 | 1,360,676 | +0.07(+4.27%) |
May 25, 2023 | 1.710 | 1.760 | 1.640 | 1.640 | 1,304,067 | -0.08(-4.65%) |
May 24, 2023 | 1.830 | 1.830 | 1.700 | 1.720 | 1,335,062 | -0.13(-7.03%) |
May 23, 2023 | 1.940 | 1.940 | 1.825 | 1.850 | 2,769,300 | -0.09(-4.64%) |
May 22, 2023 | 1.800 | 1.985 | 1.775 | 1.940 | 2,108,471 | +0.15(+8.38%) |
May 19, 2023 | 1.720 | 1.810 | 1.700 | 1.790 | 1,458,290 | +0.10(+5.92%) |
May 18, 2023 | 1.640 | 1.700 | 1.630 | 1.690 | 1,353,569 | +0.02(+1.20%) |
May 17, 2023 | 1.670 | 1.680 | 1.620 | 1.670 | 1,135,549 | +0.02(+1.21%) |
May 16, 2023 | 1.830 | 1.830 | 1.640 | 1.650 | 1,237,928 | -0.15(-8.33%) |
May 15, 2023 | 1.670 | 1.800 | 1.670 | 1.800 | 1,254,962 | +0.13(+7.78%) |
May 12, 2023 | 1.670 | 1.710 | 1.660 | 1.670 | 595,717 | +0.01(+0.60%) |
May 11, 2023 | 1.670 | 1.680 | 1.605 | 1.660 | 2,162,568 | -0.04(-2.35%) |
May 10, 2023 | 1.670 | 1.700 | 1.640 | 1.700 | 1,364,021 | +0.02(+1.19%) |
May 09, 2023 | 1.770 | 1.770 | 1.600 | 1.680 | 1,550,154 | -0.16(-8.70%) |
May 08, 2023 | 1.840 | 1.900 | 1.710 | 1.840 | 1,339,678 | -0.01(-0.54%) |
May 05, 2023 | 1.780 | 1.890 | 1.755 | 1.850 | 2,097,534 | +0.09(+5.11%) |
May 04, 2023 | 1.730 | 1.790 | 1.690 | 1.760 | 1,980,288 | +0.03(+1.73%) |
May 03, 2023 | 1.600 | 1.750 | 1.600 | 1.730 | 2,078,371 | +0.12(+7.45%) |
May 02, 2023 | 1.610 | 1.650 | 1.580 | 1.610 | 1,634,987 | +0.00(+0.00%) |
May 01, 2023 | 1.690 | 1.710 | 1.600 | 1.610 | 1,846,750 | -0.07(-4.17%) |
Apr 28, 2023 | 1.630 | 1.730 | 1.580 | 1.680 | 1,718,259 | +0.06(+3.70%) |
Apr 27, 2023 | 1.680 | 1.710 | 1.620 | 1.620 | 1,096,809 | -0.06(-3.57%) |
Apr 26, 2023 | 1.650 | 1.690 | 1.600 | 1.680 | 1,117,367 | +0.01(+0.60%) |
Apr 25, 2023 | 1.730 | 1.740 | 1.630 | 1.670 | 1,316,706 | -0.07(-4.02%) |
Apr 24, 2023 | 1.850 | 1.870 | 1.720 | 1.740 | 1,085,157 | -0.11(-5.95%) |
Apr 21, 2023 | 1.790 | 1.860 | 1.780 | 1.850 | 1,397,506 | +0.05(+2.78%) |
Apr 20, 2023 | 1.840 | 1.845 | 1.785 | 1.800 | 1,158,631 | -0.05(-2.70%) |
Apr 19, 2023 | 1.780 | 1.870 | 1.745 | 1.850 | 1,525,538 | +0.06(+3.35%) |
Apr 18, 2023 | 1.930 | 1.930 | 1.765 | 1.790 | 2,318,879 | -0.11(-5.79%) |
Apr 17, 2023 | 1.810 | 1.910 | 1.770 | 1.900 | 3,058,177 | +0.11(+6.15%) |
Apr 14, 2023 | 1.850 | 1.870 | 1.750 | 1.790 | 1,209,909 | -0.07(-3.76%) |
Apr 13, 2023 | 1.800 | 1.880 | 1.760 | 1.860 | 1,680,939 | +0.08(+4.49%) |
Apr 12, 2023 | 1.840 | 1.870 | 1.750 | 1.780 | 2,510,128 | -0.05(-2.73%) |
Apr 11, 2023 | 1.760 | 1.840 | 1.750 | 1.830 | 3,018,920 | +0.03(+1.67%) |
Apr 10, 2023 | 1.870 | 1.870 | 1.765 | 1.800 | 1,249,280 | -0.09(-4.76%) |
Apr 06, 2023 | 1.850 | 1.920 | 1.805 | 1.890 | 1,122,301 | +0.05(+2.72%) |
Apr 05, 2023 | 1.840 | 1.870 | 1.790 | 1.840 | 3,129,327 | +0.01(+0.55%) |
Apr 04, 2023 | 1.980 | 1.980 | 1.800 | 1.830 | 5,782,588 | -0.13(-6.63%) |