Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 15, 2023 | 1.910 | 1.910 | 1.690 | 1.720 | 79,573 | -0.11(-6.01%) |
Sep 14, 2023 | 1.950 | 1.980 | 1.820 | 1.830 | 105,377 | -0.10(-5.18%) |
Sep 13, 2023 | 1.850 | 2.050 | 1.840 | 1.930 | 200,882 | +0.12(+6.63%) |
Sep 12, 2023 | 1.700 | 1.850 | 1.688 | 1.810 | 75,722 | +0.13(+7.74%) |
Sep 11, 2023 | 1.660 | 1.767 | 1.660 | 1.680 | 76,050 | +0.00(+0.00%) |
Sep 08, 2023 | 1.730 | 1.743 | 1.660 | 1.680 | 100,341 | -0.05(-2.89%) |
Sep 07, 2023 | 1.740 | 1.740 | 1.690 | 1.730 | 54,592 | -0.06(-3.35%) |
Sep 06, 2023 | 1.730 | 1.800 | 1.650 | 1.790 | 73,866 | +0.06(+3.47%) |
Sep 05, 2023 | 1.860 | 1.860 | 1.570 | 1.730 | 178,595 | -0.12(-6.49%) |
Sep 01, 2023 | 1.910 | 1.960 | 1.830 | 1.850 | 77,477 | -0.04(-2.12%) |
Aug 31, 2023 | 1.960 | 1.980 | 1.870 | 1.890 | 66,228 | -0.05(-2.58%) |
Aug 30, 2023 | 2.050 | 2.050 | 1.900 | 1.940 | 60,917 | -0.07(-3.48%) |
Aug 29, 2023 | 2.090 | 2.090 | 1.960 | 2.010 | 75,841 | -0.03(-1.47%) |
Aug 28, 2023 | 2.010 | 2.190 | 2.010 | 2.040 | 106,945 | +0.10(+5.15%) |
Aug 25, 2023 | 2.090 | 2.190 | 1.940 | 1.940 | 94,201 | -0.18(-8.49%) |
Aug 24, 2023 | 2.190 | 2.190 | 2.060 | 2.120 | 103,928 | -0.09(-4.07%) |
Aug 23, 2023 | 2.250 | 2.256 | 2.163 | 2.210 | 24,476 | -0.01(-0.45%) |
Aug 22, 2023 | 2.340 | 2.380 | 2.210 | 2.220 | 43,179 | -0.06(-2.63%) |
Aug 21, 2023 | 2.250 | 2.320 | 2.214 | 2.280 | 139,435 | +0.08(+3.64%) |
Aug 18, 2023 | 2.170 | 2.310 | 2.038 | 2.200 | 157,641 | -0.05(-2.22%) |
Aug 17, 2023 | 2.850 | 2.890 | 2.207 | 2.250 | 240,393 | -0.54(-19.35%) |
Aug 16, 2023 | 2.950 | 2.950 | 2.660 | 2.790 | 163,871 | -0.14(-4.78%) |
Aug 15, 2023 | 3.300 | 3.300 | 2.850 | 2.930 | 163,104 | -0.23(-7.28%) |
Aug 14, 2023 | 3.380 | 3.410 | 3.020 | 3.160 | 183,679 | -0.24(-7.06%) |
Aug 11, 2023 | 3.450 | 3.560 | 3.400 | 3.400 | 50,733 | -0.13(-3.68%) |
Aug 10, 2023 | 3.750 | 3.750 | 3.450 | 3.530 | 54,899 | -0.12(-3.29%) |
Aug 09, 2023 | 3.560 | 3.661 | 3.486 | 3.650 | 52,988 | +0.11(+3.11%) |
Aug 08, 2023 | 3.510 | 3.590 | 3.500 | 3.540 | 37,848 | -0.07(-1.94%) |
Aug 07, 2023 | 3.710 | 3.781 | 3.510 | 3.610 | 35,857 | -0.11(-2.96%) |
Aug 04, 2023 | 3.830 | 3.840 | 3.640 | 3.720 | 22,017 | -0.08(-2.11%) |
Aug 03, 2023 | 3.680 | 3.840 | 3.680 | 3.800 | 27,670 | +0.09(+2.43%) |
Aug 02, 2023 | 3.730 | 3.740 | 3.560 | 3.710 | 34,584 | -0.10(-2.62%) |
Aug 01, 2023 | 3.840 | 3.840 | 3.720 | 3.810 | 22,402 | -0.04(-1.04%) |
Jul 31, 2023 | 3.700 | 3.910 | 3.696 | 3.850 | 68,451 | +0.23(+6.35%) |
Jul 28, 2023 | 3.650 | 3.790 | 3.570 | 3.620 | 75,417 | +0.04(+1.12%) |
Jul 27, 2023 | 3.820 | 3.910 | 3.580 | 3.580 | 78,265 | -0.16(-4.28%) |
Jul 26, 2023 | 3.860 | 3.860 | 3.680 | 3.740 | 76,979 | -0.14(-3.61%) |
Jul 25, 2023 | 3.850 | 3.970 | 3.803 | 3.880 | 39,869 | +0.02(+0.52%) |
Jul 24, 2023 | 4.040 | 4.040 | 3.745 | 3.860 | 94,954 | -0.18(-4.46%) |
Jul 21, 2023 | 4.160 | 4.160 | 3.950 | 4.040 | 105,906 | -0.04(-0.98%) |
Jul 20, 2023 | 4.190 | 4.254 | 4.060 | 4.080 | 46,496 | -0.14(-3.32%) |
Jul 19, 2023 | 4.000 | 4.350 | 4.000 | 4.220 | 106,692 | +0.18(+4.46%) |
Jul 18, 2023 | 4.030 | 4.180 | 4.000 | 4.040 | 35,938 | -0.01(-0.25%) |
Jul 17, 2023 | 3.900 | 4.050 | 3.846 | 4.050 | 39,486 | +0.16(+4.11%) |
Jul 14, 2023 | 4.100 | 4.150 | 3.840 | 3.890 | 91,828 | -0.23(-5.58%) |
Jul 13, 2023 | 3.860 | 4.160 | 3.860 | 4.120 | 109,642 | +0.20(+5.10%) |
Jul 12, 2023 | 4.100 | 4.180 | 3.850 | 3.920 | 110,341 | -0.22(-5.31%) |
Jul 11, 2023 | 4.070 | 4.395 | 3.930 | 4.140 | 128,791 | +0.25(+6.43%) |
Jul 10, 2023 | 4.000 | 4.040 | 3.820 | 3.890 | 76,751 | -0.15(-3.71%) |
Jul 07, 2023 | 3.820 | 4.220 | 3.820 | 4.040 | 99,678 | +0.23(+6.04%) |
Jul 06, 2023 | 3.930 | 3.930 | 3.700 | 3.810 | 50,238 | -0.18(-4.51%) |
Jul 05, 2023 | 4.000 | 4.060 | 3.850 | 3.990 | 116,424 | +0.04(+1.01%) |
Jul 03, 2023 | 3.520 | 4.050 | 3.520 | 3.950 | 151,972 | +0.35(+9.72%) |
Jun 30, 2023 | 3.550 | 3.650 | 3.520 | 3.600 | 86,280 | +0.03(+0.84%) |
Jun 29, 2023 | 3.590 | 3.700 | 3.520 | 3.570 | 41,697 | -0.03(-0.83%) |
Jun 28, 2023 | 3.680 | 3.700 | 3.550 | 3.600 | 62,039 | -0.09(-2.44%) |
Jun 27, 2023 | 3.670 | 3.850 | 3.560 | 3.690 | 77,886 | +0.04(+1.10%) |
Jun 26, 2023 | 3.650 | 3.750 | 3.540 | 3.650 | 81,102 | +0.01(+0.27%) |
Jun 23, 2023 | 3.310 | 3.720 | 3.300 | 3.640 | 354,425 | +0.23(+6.74%) |
Jun 22, 2023 | 3.350 | 3.490 | 3.220 | 3.410 | 63,964 | +0.06(+1.79%) |
Jun 21, 2023 | 3.470 | 3.543 | 3.350 | 3.350 | 118,516 | -0.21(-5.90%) |
Jun 20, 2023 | 3.680 | 3.750 | 3.410 | 3.560 | 126,470 | -0.08(-2.20%) |
Jun 16, 2023 | 3.560 | 4.050 | 3.550 | 3.640 | 265,810 | +0.11(+3.12%) |
Jun 15, 2023 | 3.610 | 3.737 | 3.510 | 3.530 | 114,066 | -0.01(-0.28%) |
Jun 14, 2023 | 3.800 | 3.820 | 3.540 | 3.540 | 103,783 | -0.25(-6.60%) |
Jun 13, 2023 | 3.700 | 3.850 | 3.641 | 3.790 | 89,188 | +0.12(+3.27%) |
Jun 12, 2023 | 3.650 | 3.870 | 3.617 | 3.670 | 91,638 | +0.02(+0.55%) |
Jun 09, 2023 | 3.720 | 3.747 | 3.610 | 3.650 | 56,711 | +0.03(+0.83%) |
Jun 08, 2023 | 3.750 | 3.800 | 3.547 | 3.620 | 131,042 | +0.10(+2.84%) |
Jun 07, 2023 | 3.560 | 3.704 | 3.480 | 3.520 | 82,511 | +0.08(+2.33%) |
Jun 06, 2023 | 3.470 | 3.730 | 3.410 | 3.440 | 144,047 | +0.03(+0.88%) |
Jun 05, 2023 | 3.620 | 3.880 | 3.370 | 3.410 | 234,635 | -0.18(-5.01%) |
Jun 02, 2023 | 3.560 | 3.640 | 3.480 | 3.590 | 127,878 | +0.11(+3.16%) |
Jun 01, 2023 | 3.910 | 4.022 | 3.470 | 3.480 | 271,664 | -0.51(-12.78%) |
May 31, 2023 | 4.220 | 4.390 | 3.800 | 3.990 | 244,996 | -0.32(-7.42%) |
May 30, 2023 | 4.410 | 4.483 | 4.170 | 4.310 | 54,318 | -0.06(-1.37%) |
May 26, 2023 | 4.390 | 4.492 | 4.300 | 4.370 | 48,542 | -0.02(-0.46%) |
May 25, 2023 | 4.540 | 4.560 | 4.050 | 4.390 | 73,229 | -0.16(-3.52%) |
May 24, 2023 | 4.390 | 4.730 | 4.360 | 4.550 | 178,734 | +0.13(+2.94%) |
May 23, 2023 | 4.580 | 4.580 | 4.250 | 4.420 | 179,600 | -0.16(-3.49%) |
May 22, 2023 | 4.370 | 4.960 | 4.370 | 4.580 | 114,272 | +0.30(+7.01%) |
May 19, 2023 | 3.770 | 4.500 | 3.682 | 4.280 | 156,590 | +0.58(+15.68%) |
May 18, 2023 | 3.960 | 3.960 | 3.550 | 3.700 | 109,823 | -0.01(-0.27%) |
May 17, 2023 | 4.250 | 4.304 | 3.686 | 3.710 | 161,013 | -0.57(-13.32%) |
May 16, 2023 | 4.570 | 4.600 | 3.975 | 4.280 | 76,031 | -0.23(-5.10%) |
May 15, 2023 | 4.670 | 4.840 | 4.390 | 4.510 | 76,263 | -0.14(-3.01%) |
May 12, 2023 | 5.160 | 5.172 | 4.650 | 4.650 | 108,036 | -0.51(-9.88%) |
May 11, 2023 | 5.690 | 5.690 | 5.100 | 5.160 | 95,828 | -0.60(-10.42%) |
May 10, 2023 | 5.760 | 6.050 | 5.647 | 5.760 | 98,989 | +0.15(+2.67%) |
May 09, 2023 | 5.710 | 6.100 | 5.380 | 5.610 | 227,767 | -0.22(-3.77%) |
May 08, 2023 | 4.200 | 6.500 | 4.200 | 5.830 | 669,396 | +1.65(+39.47%) |
May 05, 2023 | 3.850 | 4.280 | 3.764 | 4.180 | 163,837 | +0.46(+12.37%) |
May 04, 2023 | 3.810 | 3.850 | 3.610 | 3.720 | 190,947 | -0.16(-4.12%) |
May 03, 2023 | 3.180 | 4.150 | 3.090 | 3.880 | 558,133 | +0.70(+22.01%) |
May 02, 2023 | 3.680 | 3.720 | 2.910 | 3.180 | 259,496 | -0.46(-12.64%) |
May 01, 2023 | 4.480 | 4.530 | 3.565 | 3.640 | 173,641 | -0.81(-18.20%) |
Apr 28, 2023 | 4.400 | 4.700 | 4.301 | 4.450 | 129,713 | -0.44(-8.92%) |
Apr 27, 2023 | 4.500 | 5.000 | 4.400 | 4.886 | 97,379 | +0.36(+8.05%) |
Apr 26, 2023 | 4.926 | 5.000 | 4.400 | 4.522 | 89,769 | -0.30(-6.22%) |
Apr 25, 2023 | 5.000 | 5.198 | 4.362 | 4.822 | 197,603 | -1.84(-27.64%) |
Apr 24, 2023 | 6.300 | 6.800 | 6.100 | 6.664 | 42,631 | +0.34(+5.31%) |
Apr 21, 2023 | 6.306 | 6.588 | 6.132 | 6.328 | 22,982 | -0.05(-0.78%) |
Apr 20, 2023 | 6.552 | 6.614 | 6.220 | 6.378 | 26,783 | -0.13(-2.03%) |
Apr 19, 2023 | 6.900 | 6.900 | 6.282 | 6.510 | 35,801 | -0.18(-2.63%) |
Apr 18, 2023 | 6.454 | 6.800 | 6.244 | 6.686 | 48,097 | +0.31(+4.80%) |
Apr 17, 2023 | 6.000 | 6.680 | 5.700 | 6.380 | 84,379 | +0.61(+10.61%) |
Apr 14, 2023 | 5.800 | 5.800 | 5.400 | 5.768 | 33,982 | +0.09(+1.59%) |
Apr 13, 2023 | 5.400 | 5.846 | 5.300 | 5.678 | 49,546 | +0.35(+6.49%) |
Apr 12, 2023 | 5.500 | 5.582 | 5.248 | 5.332 | 48,622 | -0.22(-3.96%) |
Apr 11, 2023 | 5.768 | 5.800 | 5.360 | 5.552 | 50,709 | +0.03(+0.62%) |
Apr 10, 2023 | 5.960 | 5.960 | 5.500 | 5.518 | 52,511 | -0.44(-7.45%) |
Apr 06, 2023 | 6.100 | 6.100 | 5.400 | 5.962 | 62,336 | -0.05(-0.86%) |
Apr 05, 2023 | 6.326 | 6.326 | 5.828 | 6.014 | 32,936 | -0.12(-1.99%) |
Apr 04, 2023 | 6.034 | 6.288 | 5.560 | 6.136 | 55,134 | +0.38(+6.56%) |