Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2023 | 2.380 | 0 | -0.01(-0.42%) | |||
May 03, 2023 | 2.060 | 2.430 | 2.060 | 2.390 | 26,945 | -0.04(-1.65%) |
May 02, 2023 | 2.300 | 2.430 | 2.270 | 2.430 | 39,900 | +0.13(+5.65%) |
May 01, 2023 | 2.320 | 2.360 | 2.300 | 2.300 | 15,400 | +0.00(+0.00%) |
Apr 28, 2023 | 2.280 | 2.310 | 2.280 | 2.300 | 22,520 | +0.01(+0.44%) |
Apr 27, 2023 | 2.250 | 2.290 | 2.250 | 2.290 | 7,900 | +0.03(+1.33%) |
Apr 26, 2023 | 2.230 | 2.260 | 2.230 | 2.260 | 242,100 | +0.03(+1.35%) |
Apr 25, 2023 | 2.180 | 2.230 | 2.180 | 2.230 | 3,500 | +0.02(+0.90%) |
Apr 24, 2023 | 2.200 | 2.210 | 2.200 | 2.210 | 3,500 | -0.03(-1.34%) |
Apr 21, 2023 | 2.240 | 2.240 | 2.200 | 2.240 | 12,600 | -0.08(-3.45%) |
Apr 20, 2023 | 2.290 | 2.320 | 2.290 | 2.320 | 78,000 | +0.02(+0.87%) |
Apr 19, 2023 | 2.310 | 2.320 | 2.300 | 2.300 | 23,800 | -0.04(-1.71%) |
Apr 18, 2023 | 2.340 | 2.340 | 2.340 | 2.340 | 3,500 | +0.01(+0.43%) |
Apr 17, 2023 | 2.320 | 2.330 | 2.250 | 2.330 | 18,450 | -0.01(-0.43%) |
Apr 14, 2023 | 2.310 | 2.360 | 2.310 | 2.340 | 14,800 | -0.01(-0.43%) |
Apr 13, 2023 | 2.350 | 2.420 | 2.350 | 2.350 | 946,100 | +0.05(+2.17%) |
Apr 12, 2023 | 2.340 | 2.360 | 2.300 | 2.300 | 305,631 | -0.01(-0.43%) |
Apr 11, 2023 | 2.270 | 2.340 | 2.270 | 2.310 | 281,200 | +0.02(+0.87%) |
Apr 10, 2023 | 2.270 | 2.300 | 2.250 | 2.290 | 392,105 | +0.01(+0.44%) |
Apr 06, 2023 | 2.280 | 0 | +0.02(+0.88%) | |||
Apr 05, 2023 | 2.300 | 2.300 | 2.240 | 2.260 | 69,246 | -0.01(-0.44%) |
Apr 04, 2023 | 2.280 | 2.300 | 2.220 | 2.270 | 103,400 | +0.02(+0.89%) |
Apr 03, 2023 | 2.240 | 2.280 | 2.230 | 2.250 | 24,066 | +0.03(+1.35%) |
Mar 31, 2023 | 2.250 | 2.250 | 2.200 | 2.220 | 97,300 | -0.01(-0.45%) |
Mar 30, 2023 | 2.180 | 2.230 | 2.170 | 2.230 | 40,300 | +0.07(+3.24%) |
Mar 29, 2023 | 2.200 | 2.210 | 2.110 | 2.160 | 240,283 | -0.03(-1.37%) |
Mar 28, 2023 | 1.850 | 2.200 | 1.850 | 2.190 | 216,010 | +0.09(+4.29%) |
Mar 27, 2023 | 2.060 | 2.120 | 2.060 | 2.100 | 133,000 | +0.01(+0.48%) |
Mar 24, 2023 | 2.100 | 2.110 | 2.060 | 2.090 | 75,701 | +0.00(+0.00%) |
Mar 23, 2023 | 2.010 | 2.110 | 2.000 | 2.090 | 210,000 | +0.09(+4.50%) |
Mar 22, 2023 | 1.970 | 2.010 | 1.960 | 2.000 | 34,000 | +0.03(+1.52%) |
Mar 21, 2023 | 2.010 | 2.010 | 1.960 | 1.970 | 31,200 | -0.08(-3.90%) |
Mar 20, 2023 | 2.000 | 2.050 | 2.000 | 2.050 | 46,060 | +0.03(+1.49%) |
Mar 17, 2023 | 1.920 | 2.020 | 1.890 | 2.020 | 167,300 | +0.20(+10.99%) |
Mar 16, 2023 | 1.910 | 1.910 | 1.820 | 1.820 | 17,700 | -0.10(-5.21%) |
Mar 15, 2023 | 1.980 | 1.990 | 1.880 | 1.920 | 51,200 | -0.05(-2.54%) |
Mar 14, 2023 | 1.920 | 1.970 | 1.920 | 1.970 | 17,400 | +0.02(+1.03%) |
Mar 13, 2023 | 1.900 | 1.960 | 1.890 | 1.950 | 71,280 | +0.06(+3.17%) |
Mar 10, 2023 | 1.930 | 1.970 | 1.870 | 1.890 | 69,100 | -0.01(-0.53%) |
Mar 09, 2023 | 1.940 | 1.940 | 1.870 | 1.900 | 55,300 | +0.00(+0.00%) |
Mar 08, 2023 | 1.930 | 1.930 | 1.870 | 1.900 | 96,700 | -0.08(-4.04%) |
Mar 07, 2023 | 2.040 | 2.040 | 1.960 | 1.980 | 81,287 | -0.05(-2.46%) |
Mar 06, 2023 | 2.120 | 2.120 | 2.030 | 2.030 | 148,950 | -0.10(-4.69%) |
Mar 03, 2023 | 2.100 | 2.140 | 2.100 | 2.130 | 542,128 | +0.08(+3.90%) |
Mar 02, 2023 | 2.100 | 2.140 | 2.050 | 2.050 | 605,815 | -0.05(-2.38%) |
Mar 01, 2023 | 2.090 | 2.130 | 2.070 | 2.100 | 267,810 | +0.02(+0.96%) |
Feb 28, 2023 | 2.070 | 2.130 | 2.050 | 2.080 | 1,369,833 | +0.02(+0.97%) |
Feb 27, 2023 | 1.990 | 2.110 | 1.990 | 2.060 | 2,535,704 | +0.34(+19.77%) |
Feb 24, 2023 | 1.720 | 1.740 | 1.720 | 1.720 | 6,063 | -0.05(-2.82%) |
Feb 23, 2023 | 1.680 | 1.810 | 1.680 | 1.770 | 41,433 | +0.03(+1.72%) |
Feb 22, 2023 | 1.670 | 1.740 | 1.620 | 1.740 | 35,500 | +0.05(+2.96%) |
Feb 21, 2023 | 1.700 | 1.700 | 1.640 | 1.690 | 16,450 | +0.06(+3.68%) |
Feb 17, 2023 | 1.630 | 0 | -0.11(-6.32%) | |||
Feb 16, 2023 | 1.600 | 1.740 | 1.600 | 1.740 | 59,600 | +0.14(+8.75%) |
Feb 15, 2023 | 1.600 | 1.620 | 1.590 | 1.600 | 25,800 | +0.03(+1.91%) |
Feb 14, 2023 | 1.580 | 1.590 | 1.560 | 1.570 | 63,650 | -0.03(-1.88%) |
Feb 13, 2023 | 1.630 | 1.630 | 1.590 | 1.600 | 33,700 | +0.01(+0.63%) |
Feb 10, 2023 | 1.600 | 1.630 | 1.590 | 1.590 | 23,900 | -0.03(-1.85%) |
Feb 09, 2023 | 1.650 | 1.650 | 1.615 | 1.620 | 38,800 | -0.03(-1.82%) |
Feb 08, 2023 | 1.640 | 1.650 | 1.610 | 1.650 | 87,000 | -0.01(-0.60%) |
Feb 07, 2023 | 1.730 | 1.730 | 1.600 | 1.660 | 145,710 | -0.07(-4.05%) |
Feb 06, 2023 | 1.830 | 1.840 | 1.710 | 1.730 | 67,200 | -0.12(-6.49%) |
Feb 03, 2023 | 1.900 | 1.910 | 1.820 | 1.850 | 71,615 | -0.15(-7.50%) |
Feb 02, 2023 | 1.930 | 2.020 | 1.900 | 2.000 | 19,600 | +0.07(+3.63%) |
Feb 01, 2023 | 2.050 | 2.080 | 1.930 | 1.930 | 46,250 | -0.22(-10.23%) |
Jan 31, 2023 | 2.070 | 2.150 | 1.990 | 2.150 | 20,400 | +0.05(+2.38%) |
Jan 30, 2023 | 2.100 | 2.120 | 2.100 | 2.100 | 11,100 | -0.05(-2.33%) |
Jan 27, 2023 | 2.080 | 2.150 | 2.080 | 2.150 | 15,210 | +0.11(+5.39%) |
Jan 26, 2023 | 2.050 | 2.090 | 2.040 | 2.040 | 13,500 | -0.03(-1.45%) |
Jan 25, 2023 | 2.040 | 2.070 | 1.900 | 2.070 | 107,700 | +0.03(+1.47%) |
Jan 24, 2023 | 2.010 | 2.150 | 2.010 | 2.040 | 102,810 | +0.06(+3.03%) |
Jan 23, 2023 | 1.850 | 1.980 | 1.830 | 1.980 | 46,952 | +0.13(+7.03%) |
Jan 20, 2023 | 1.830 | 1.900 | 1.750 | 1.850 | 32,440 | +0.00(+0.00%) |
Jan 19, 2023 | 1.800 | 1.850 | 1.800 | 1.850 | 6,100 | +0.02(+1.09%) |
Jan 18, 2023 | 1.910 | 1.950 | 1.830 | 1.830 | 37,319 | -0.01(-0.54%) |
Jan 17, 2023 | 2.000 | 2.010 | 1.790 | 1.840 | 32,790 | -0.11(-5.64%) |
Jan 16, 2023 | 1.950 | 2.020 | 1.940 | 1.950 | 56,660 | +0.02(+1.04%) |
Jan 13, 2023 | 1.880 | 1.940 | 1.830 | 1.930 | 49,000 | +0.13(+7.22%) |
Jan 12, 2023 | 1.850 | 1.880 | 1.760 | 1.800 | 40,765 | +0.00(+0.00%) |
Jan 11, 2023 | 1.810 | 1.860 | 1.720 | 1.800 | 28,528 | -0.08(-4.26%) |
Jan 10, 2023 | 1.850 | 1.880 | 1.850 | 1.880 | 14,088 | -0.02(-1.05%) |
Jan 09, 2023 | 1.880 | 1.990 | 1.850 | 1.900 | 56,890 | +0.09(+4.97%) |
Jan 06, 2023 | 1.890 | 1.900 | 1.760 | 1.810 | 39,100 | -0.08(-4.23%) |
Jan 05, 2023 | 1.850 | 1.890 | 1.840 | 1.890 | 7,200 | -0.01(-0.53%) |
Jan 04, 2023 | 1.850 | 1.900 | 1.850 | 1.900 | 9,200 | +0.03(+1.60%) |
Jan 03, 2023 | 1.850 | 1.980 | 1.850 | 1.870 | 21,980 | +0.02(+1.08%) |
Dec 30, 2022 | 1.850 | 0 | -0.05(-2.63%) | |||
Dec 29, 2022 | 1.880 | 1.900 | 1.880 | 1.900 | 6,600 | +0.02(+1.06%) |
Dec 28, 2022 | 1.900 | 1.900 | 1.860 | 1.880 | 17,020 | +0.02(+1.08%) |
Dec 23, 2022 | 1.860 | 0 | +0.01(+0.54%) | |||
Dec 22, 2022 | 1.740 | 1.890 | 1.740 | 1.850 | 27,100 | +0.11(+6.32%) |
Dec 21, 2022 | 1.720 | 1.740 | 1.720 | 1.740 | 6,500 | +0.05(+2.96%) |
Dec 20, 2022 | 1.650 | 1.700 | 1.650 | 1.690 | 12,775 | +0.00(+0.00%) |
Dec 19, 2022 | 1.750 | 1.750 | 1.660 | 1.690 | 34,100 | +0.06(+3.68%) |
Dec 16, 2022 | 1.660 | 1.700 | 1.630 | 1.630 | 12,300 | +0.00(+0.00%) |
Dec 15, 2022 | 1.650 | 1.650 | 1.630 | 1.630 | 5,900 | -0.02(-1.21%) |
Dec 14, 2022 | 1.670 | 1.720 | 1.650 | 1.650 | 13,700 | -0.05(-2.94%) |
Dec 13, 2022 | 1.660 | 1.700 | 1.660 | 1.700 | 6,950 | +0.05(+3.03%) |
Dec 12, 2022 | 1.650 | 1.700 | 1.650 | 1.650 | 32,600 | -0.05(-2.94%) |
Dec 09, 2022 | 1.580 | 1.700 | 1.550 | 1.700 | 66,800 | +0.15(+9.68%) |
Dec 08, 2022 | 1.580 | 1.620 | 1.550 | 1.550 | 56,300 | -0.05(-3.13%) |
Dec 07, 2022 | 1.650 | 1.650 | 1.550 | 1.600 | 31,600 | -0.05(-3.03%) |
Dec 06, 2022 | 1.550 | 1.690 | 1.550 | 1.650 | 98,350 | +0.15(+10.00%) |
Dec 05, 2022 | 1.500 | 1.630 | 1.500 | 1.500 | 64,981 | +0.00(+0.00%) |
Dec 02, 2022 | 1.410 | 1.500 | 1.400 | 1.500 | 30,123 | +0.10(+7.14%) |
Dec 01, 2022 | 1.310 | 1.410 | 1.310 | 1.400 | 15,950 | +0.05(+3.70%) |
Nov 30, 2022 | 1.260 | 1.350 | 1.210 | 1.350 | 70,150 | +0.05(+3.85%) |
Nov 29, 2022 | 1.360 | 1.360 | 1.250 | 1.300 | 6,400 | +0.05(+4.00%) |
Nov 28, 2022 | 1.280 | 1.360 | 1.250 | 1.250 | 7,300 | -0.02(-1.57%) |
Nov 25, 2022 | 1.390 | 1.390 | 1.270 | 1.270 | 15,300 | -0.07(-5.22%) |
Nov 24, 2022 | 1.350 | 1.350 | 1.310 | 1.340 | 4,100 | -0.03(-2.19%) |
Nov 23, 2022 | 1.290 | 1.370 | 1.290 | 1.370 | 9,600 | +0.05(+3.79%) |
Nov 22, 2022 | 1.380 | 1.380 | 1.300 | 1.320 | 33,200 | -0.03(-2.22%) |
Nov 21, 2022 | 1.360 | 1.360 | 1.280 | 1.350 | 5,200 | -0.06(-4.26%) |
Nov 18, 2022 | 1.370 | 1.420 | 1.360 | 1.410 | 26,800 | +0.06(+4.44%) |
Nov 17, 2022 | 1.340 | 1.350 | 1.270 | 1.350 | 27,000 | +0.05(+3.85%) |
Nov 16, 2022 | 1.280 | 1.350 | 1.220 | 1.300 | 55,000 | +0.01(+0.78%) |
Nov 15, 2022 | 1.270 | 1.330 | 1.200 | 1.290 | 214,150 | +0.10(+8.40%) |
Nov 14, 2022 | 1.050 | 1.250 | 0.9500 | 1.190 | 468,750 | +0.14(+13.33%) |
Nov 11, 2022 | 0.9500 | 1.050 | 0.9400 | 1.050 | 12,100 | +0.05(+5.00%) |
Nov 10, 2022 | 1.000 | 1.050 | 1.000 | 1.000 | 17,850 | -0.01(-0.99%) |
Nov 09, 2022 | 1.020 | 1.020 | 1.010 | 1.010 | 4,000 | +0.06(+6.32%) |
Nov 08, 2022 | 1.000 | 1.000 | 0.9100 | 0.9500 | 13,000 | -0.05(-5.00%) |
Nov 07, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 | +0.00(+0.00%) |
Nov 04, 2022 | 0.9700 | 1.000 | 0.9400 | 1.000 | 13,000 | +0.02(+2.04%) |
Nov 03, 2022 | 1.000 | 1.040 | 0.9000 | 0.9800 | 34,000 | -0.03(-2.97%) |
Nov 02, 2022 | 1.050 | 1.070 | 1.000 | 1.010 | 13,885 | +0.01(+1.00%) |
Nov 01, 2022 | 1.060 | 1.060 | 1.000 | 1.000 | 17,500 | -0.07(-6.54%) |
Oct 31, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 3,788 | +0.01(+0.94%) |
Oct 28, 2022 | 1.000 | 1.180 | 1.000 | 1.060 | 21,100 | +0.06(+6.00%) |
Oct 27, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 6,000 | +0.00(+0.00%) |
Oct 26, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 29,900 | -0.04(-3.85%) |
Oct 25, 2022 | 1.020 | 1.050 | 1.020 | 1.040 | 13,300 | -0.01(-0.95%) |
Oct 24, 2022 | 1.080 | 1.080 | 1.010 | 1.050 | 9,250 | +0.01(+0.96%) |
Oct 21, 2022 | 1.050 | 1.050 | 1.020 | 1.040 | 20,505 | -0.04(-3.70%) |
Oct 20, 2022 | 1.080 | 1.110 | 1.050 | 1.080 | 16,900 | -0.12(-10.00%) |
Oct 19, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.10(+9.09%) |
Oct 18, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | +0.00(+0.00%) |
Oct 17, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 2,900 | +0.00(+0.00%) |
Oct 14, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 3,100 | -0.05(-4.35%) |
Oct 13, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 3,900 | +0.00(+0.00%) |
Oct 07, 2022 | 1.150 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 1.160 | 1.200 | 1.150 | 1.150 | 19,200 | -0.05(-4.17%) |
Oct 05, 2022 | 1.250 | 1.250 | 1.200 | 1.200 | 7,700 | +0.05(+4.35%) |
Oct 04, 2022 | 1.100 | 1.250 | 1.100 | 1.150 | 29,200 | +0.05(+4.55%) |