Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 1.930 | 0 | +0.05(+2.66%) | |||
Dec 07, 2023 | 1.850 | 1.890 | 1.830 | 1.880 | 143,297 | -0.02(-1.05%) |
Dec 06, 2023 | 1.900 | 1.980 | 1.850 | 1.900 | 792,226 | +0.02(+1.06%) |
Dec 05, 2023 | 2.010 | 2.010 | 1.880 | 1.880 | 77,487 | -0.16(-7.84%) |
Dec 04, 2023 | 1.970 | 2.050 | 1.940 | 2.040 | 130,002 | +0.09(+4.88%) |
Dec 01, 2023 | 1.940 | 1.980 | 1.880 | 1.945 | 242,364 | +0.05(+2.37%) |
Nov 30, 2023 | 1.900 | 1.970 | 1.830 | 1.900 | 209,736 | +0.12(+6.74%) |
Nov 29, 2023 | 1.870 | 1.900 | 1.780 | 1.780 | 115,094 | -0.14(-7.29%) |
Nov 28, 2023 | 1.970 | 1.970 | 1.900 | 1.920 | 190,961 | -0.03(-1.54%) |
Nov 27, 2023 | 2.020 | 2.020 | 1.950 | 1.950 | 94,935 | -0.07(-3.47%) |
Nov 24, 2023 | 1.990 | 2.020 | 1.980 | 2.020 | 28,864 | +0.01(+0.50%) |
Nov 23, 2023 | 1.980 | 2.030 | 1.980 | 2.010 | 4,646 | +0.00(+0.00%) |
Nov 22, 2023 | 2.000 | 2.020 | 1.970 | 2.010 | 102,995 | +0.02(+1.01%) |
Nov 21, 2023 | 2.050 | 2.060 | 1.985 | 1.990 | 179,617 | -0.05(-2.45%) |
Nov 20, 2023 | 1.900 | 2.060 | 1.900 | 2.040 | 217,089 | +0.15(+7.94%) |
Nov 17, 2023 | 1.890 | 1.950 | 1.890 | 1.890 | 136,626 | -0.03(-1.56%) |
Nov 16, 2023 | 1.830 | 1.955 | 1.780 | 1.920 | 193,691 | +0.08(+4.35%) |
Nov 15, 2023 | 1.850 | 1.870 | 1.770 | 1.840 | 161,111 | -0.04(-2.13%) |
Nov 14, 2023 | 1.740 | 1.880 | 1.700 | 1.880 | 270,748 | +0.15(+8.67%) |
Nov 13, 2023 | 1.630 | 1.755 | 1.630 | 1.730 | 196,348 | +0.09(+5.49%) |
Nov 10, 2023 | 1.660 | 1.680 | 1.620 | 1.640 | 200,624 | -0.05(-2.96%) |
Nov 09, 2023 | 1.700 | 1.740 | 1.680 | 1.690 | 54,133 | +0.01(+0.60%) |
Nov 08, 2023 | 1.730 | 1.760 | 1.670 | 1.680 | 99,518 | -0.05(-2.89%) |
Nov 07, 2023 | 1.740 | 1.760 | 1.700 | 1.730 | 185,535 | -0.02(-1.14%) |
Nov 06, 2023 | 1.860 | 1.860 | 1.750 | 1.750 | 81,611 | -0.10(-5.41%) |
Nov 03, 2023 | 1.870 | 1.900 | 1.810 | 1.850 | 69,429 | -0.05(-2.63%) |
Nov 02, 2023 | 1.950 | 1.970 | 1.880 | 1.900 | 87,237 | -0.04(-2.06%) |
Nov 01, 2023 | 1.890 | 2.000 | 1.880 | 1.940 | 239,687 | +0.10(+5.43%) |
Oct 31, 2023 | 1.750 | 1.920 | 1.750 | 1.840 | 177,678 | +0.09(+5.14%) |
Oct 30, 2023 | 1.750 | 1.810 | 1.740 | 1.750 | 104,342 | -0.03(-1.69%) |
Oct 27, 2023 | 1.810 | 1.810 | 1.730 | 1.780 | 140,741 | -0.04(-2.20%) |
Oct 26, 2023 | 1.840 | 1.855 | 1.800 | 1.820 | 126,888 | -0.06(-3.19%) |
Oct 25, 2023 | 1.840 | 1.880 | 1.830 | 1.880 | 88,345 | -0.01(-0.53%) |
Oct 24, 2023 | 1.860 | 1.920 | 1.820 | 1.890 | 43,429 | +0.06(+3.28%) |
Oct 23, 2023 | 1.810 | 1.900 | 1.790 | 1.830 | 165,930 | +0.05(+2.81%) |
Oct 20, 2023 | 1.830 | 1.910 | 1.780 | 1.780 | 127,481 | -0.04(-2.20%) |
Oct 19, 2023 | 1.770 | 1.880 | 1.770 | 1.820 | 58,102 | +0.04(+2.25%) |
Oct 18, 2023 | 1.810 | 1.810 | 1.760 | 1.780 | 56,174 | -0.04(-2.20%) |
Oct 17, 2023 | 1.700 | 1.840 | 1.700 | 1.820 | 97,222 | +0.10(+5.81%) |
Oct 16, 2023 | 1.710 | 1.760 | 1.710 | 1.720 | 129,395 | +0.01(+0.58%) |
Oct 13, 2023 | 1.750 | 1.750 | 1.690 | 1.710 | 115,854 | -0.06(-3.39%) |
Oct 12, 2023 | 1.750 | 1.820 | 1.740 | 1.770 | 144,323 | +0.00(+0.00%) |
Oct 11, 2023 | 1.800 | 1.830 | 1.740 | 1.770 | 184,592 | -0.05(-2.75%) |
Oct 10, 2023 | 1.890 | 1.890 | 1.820 | 1.820 | 271,060 | +0.01(+0.55%) |
Oct 06, 2023 | 1.810 | 0 | -0.08(-4.23%) | |||
Oct 05, 2023 | 1.830 | 1.910 | 1.830 | 1.890 | 150,329 | +0.06(+3.28%) |
Oct 04, 2023 | 1.900 | 1.950 | 1.790 | 1.830 | 279,218 | -0.11(-5.67%) |
Oct 03, 2023 | 1.990 | 2.060 | 1.920 | 1.940 | 201,047 | -0.10(-4.90%) |
Oct 02, 2023 | 2.080 | 2.080 | 1.950 | 2.040 | 411,212 | -0.14(-6.42%) |
Sep 29, 2023 | 2.110 | 2.180 | 1.960 | 2.180 | 424,032 | +0.13(+6.34%) |
Sep 28, 2023 | 2.050 | 2.100 | 2.000 | 2.050 | 620,829 | +0.03(+1.49%) |
Sep 27, 2023 | 2.060 | 2.200 | 2.010 | 2.020 | 1,650,589 | +0.11(+5.76%) |
Sep 26, 2023 | 1.970 | 1.990 | 1.900 | 1.910 | 538,192 | -0.04(-2.05%) |
Sep 25, 2023 | 2.030 | 1.970 | 1.890 | 1.950 | 544,458 | -0.01(-0.51%) |
Sep 22, 2023 | 1.980 | 2.040 | 1.950 | 1.960 | 151,365 | +0.04(+2.08%) |
Sep 21, 2023 | 1.970 | 2.000 | 1.920 | 1.920 | 162,218 | -0.08(-4.00%) |
Sep 20, 2023 | 1.910 | 2.010 | 1.910 | 2.000 | 116,105 | +0.09(+4.71%) |
Sep 19, 2023 | 2.000 | 2.060 | 1.890 | 1.910 | 447,107 | -0.09(-4.50%) |
Sep 18, 2023 | 1.980 | 2.000 | 1.860 | 2.000 | 415,491 | +0.09(+4.71%) |
Sep 15, 2023 | 1.900 | 1.970 | 1.850 | 1.910 | 553,761 | +0.08(+4.37%) |
Sep 14, 2023 | 1.800 | 1.900 | 1.780 | 1.830 | 752,788 | +0.03(+1.67%) |
Sep 13, 2023 | 1.630 | 1.800 | 1.620 | 1.800 | 410,846 | +0.20(+12.50%) |
Sep 12, 2023 | 1.570 | 1.620 | 1.560 | 1.600 | 208,809 | +0.03(+1.91%) |
Sep 11, 2023 | 1.540 | 1.580 | 1.510 | 1.570 | 249,812 | -0.01(-0.63%) |
Sep 08, 2023 | 1.590 | 1.620 | 1.570 | 1.580 | 181,448 | -0.01(-0.63%) |
Sep 07, 2023 | 1.580 | 1.600 | 1.570 | 1.590 | 37,330 | -0.01(-0.63%) |
Sep 06, 2023 | 1.680 | 1.680 | 1.540 | 1.600 | 295,031 | -0.04(-2.44%) |
Sep 05, 2023 | 1.620 | 1.670 | 1.600 | 1.640 | 388,857 | +0.08(+5.13%) |
Sep 01, 2023 | 1.560 | 0 | -0.10(-6.02%) | |||
Aug 31, 2023 | 1.680 | 1.680 | 1.600 | 1.660 | 234,563 | -0.04(-2.35%) |
Aug 30, 2023 | 1.690 | 1.720 | 1.660 | 1.700 | 288,258 | +0.01(+0.59%) |
Aug 29, 2023 | 1.700 | 1.740 | 1.680 | 1.690 | 80,261 | -0.01(-0.59%) |
Aug 28, 2023 | 1.690 | 1.770 | 1.690 | 1.700 | 142,009 | -0.01(-0.58%) |
Aug 25, 2023 | 1.680 | 1.720 | 1.640 | 1.710 | 55,025 | +0.01(+0.59%) |
Aug 24, 2023 | 1.710 | 1.730 | 1.610 | 1.700 | 88,350 | -0.01(-0.58%) |
Aug 23, 2023 | 1.590 | 1.740 | 1.590 | 1.710 | 179,128 | +0.11(+6.87%) |
Aug 22, 2023 | 1.590 | 1.600 | 1.540 | 1.600 | 36,562 | +0.00(+0.00%) |
Aug 21, 2023 | 1.450 | 1.600 | 1.450 | 1.600 | 79,748 | +0.14(+9.59%) |
Aug 18, 2023 | 1.360 | 1.460 | 1.360 | 1.460 | 52,407 | +0.11(+8.15%) |
Aug 17, 2023 | 1.370 | 1.430 | 1.340 | 1.350 | 57,136 | -0.03(-2.17%) |
Aug 16, 2023 | 1.440 | 1.440 | 1.380 | 1.380 | 73,709 | -0.06(-4.17%) |
Aug 15, 2023 | 1.490 | 1.490 | 1.440 | 1.440 | 27,221 | -0.04(-2.70%) |
Aug 14, 2023 | 1.580 | 1.580 | 1.430 | 1.480 | 113,993 | -0.10(-6.33%) |
Aug 11, 2023 | 1.560 | 1.600 | 1.530 | 1.580 | 97,329 | +0.05(+3.27%) |
Aug 10, 2023 | 1.500 | 1.620 | 1.500 | 1.530 | 216,466 | +0.08(+5.52%) |
Aug 09, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 47,248 | -0.05(-3.33%) |
Aug 08, 2023 | 1.400 | 1.560 | 1.400 | 1.500 | 213,006 | +0.13(+9.49%) |
Aug 04, 2023 | 1.370 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 1.320 | 1.390 | 1.290 | 1.370 | 47,040 | +0.02(+1.48%) |
Aug 02, 2023 | 1.340 | 1.420 | 1.330 | 1.350 | 130,284 | +0.00(+0.00%) |
Aug 01, 2023 | 1.340 | 1.370 | 1.320 | 1.350 | 37,720 | +0.02(+1.50%) |
Jul 31, 2023 | 1.370 | 1.400 | 1.320 | 1.330 | 36,541 | -0.02(-1.48%) |
Jul 28, 2023 | 1.320 | 1.360 | 1.270 | 1.350 | 58,363 | +0.03(+2.27%) |
Jul 27, 2023 | 1.360 | 1.400 | 1.320 | 1.320 | 26,831 | -0.09(-6.38%) |
Jul 26, 2023 | 1.370 | 1.410 | 1.360 | 1.410 | 13,523 | +0.02(+1.44%) |
Jul 25, 2023 | 1.350 | 1.400 | 1.350 | 1.390 | 66,660 | +0.02(+1.46%) |
Jul 24, 2023 | 1.340 | 1.380 | 1.340 | 1.370 | 21,371 | +0.01(+0.74%) |
Jul 21, 2023 | 1.350 | 1.370 | 1.330 | 1.360 | 60,006 | -0.04(-2.86%) |
Jul 20, 2023 | 1.390 | 1.400 | 1.390 | 1.400 | 35,950 | +0.02(+1.45%) |
Jul 19, 2023 | 1.390 | 1.400 | 1.360 | 1.380 | 29,067 | +0.01(+0.73%) |
Jul 18, 2023 | 1.380 | 1.400 | 1.360 | 1.370 | 9,975 | -0.01(-0.72%) |
Jul 17, 2023 | 1.390 | 1.390 | 1.330 | 1.380 | 8,139 | +0.01(+0.73%) |
Jul 14, 2023 | 1.380 | 1.390 | 1.340 | 1.370 | 30,622 | -0.03(-2.14%) |
Jul 13, 2023 | 1.380 | 1.410 | 1.350 | 1.400 | 39,978 | +0.02(+1.45%) |
Jul 12, 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 17,573 | -0.02(-1.43%) |
Jul 11, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 46,675 | +0.02(+1.45%) |
Jul 10, 2023 | 1.290 | 1.400 | 1.290 | 1.380 | 62,832 | +0.10(+7.81%) |
Jul 07, 2023 | 1.290 | 1.330 | 1.260 | 1.280 | 36,967 | -0.02(-1.54%) |
Jul 06, 2023 | 1.390 | 1.410 | 1.260 | 1.300 | 90,180 | -0.07(-5.11%) |
Jul 05, 2023 | 1.340 | 1.430 | 1.330 | 1.370 | 39,209 | +0.04(+3.01%) |
Jul 04, 2023 | 1.450 | 1.460 | 1.300 | 1.330 | 80,299 | -0.09(-6.34%) |
Jun 30, 2023 | 1.420 | 0 | +0.04(+2.90%) | |||
Jun 29, 2023 | 1.410 | 1.410 | 1.330 | 1.380 | 28,563 | -0.02(-1.43%) |
Jun 28, 2023 | 1.220 | 1.420 | 1.220 | 1.400 | 49,455 | +0.14(+11.11%) |
Jun 27, 2023 | 1.260 | 1.310 | 1.250 | 1.260 | 59,731 | -0.01(-0.79%) |
Jun 26, 2023 | 1.280 | 1.350 | 1.220 | 1.270 | 66,800 | -0.06(-4.51%) |
Jun 23, 2023 | 1.430 | 1.430 | 1.330 | 1.330 | 70,416 | -0.10(-6.99%) |
Jun 22, 2023 | 1.380 | 1.460 | 1.380 | 1.430 | 14,341 | +0.08(+5.93%) |
Jun 21, 2023 | 1.530 | 1.530 | 1.350 | 1.350 | 38,831 | -0.18(-11.76%) |
Jun 20, 2023 | 1.490 | 1.550 | 1.450 | 1.530 | 116,488 | +0.03(+2.00%) |
Jun 19, 2023 | 1.500 | 1.540 | 1.480 | 1.500 | 68,659 | -0.12(-7.41%) |
Jun 16, 2023 | 1.460 | 1.620 | 1.430 | 1.620 | 129,408 | +0.20(+14.08%) |
Jun 15, 2023 | 1.470 | 1.470 | 1.420 | 1.420 | 23,418 | -0.01(-0.70%) |
Jun 14, 2023 | 1.540 | 1.540 | 1.430 | 1.430 | 109,837 | -0.06(-4.03%) |
Jun 13, 2023 | 1.540 | 1.600 | 1.480 | 1.490 | 153,581 | -0.02(-1.32%) |
Jun 12, 2023 | 1.390 | 1.510 | 1.390 | 1.510 | 205,591 | +0.14(+10.22%) |
Jun 09, 2023 | 1.390 | 1.440 | 1.370 | 1.370 | 113,086 | -0.03(-2.14%) |
Jun 08, 2023 | 1.300 | 1.400 | 1.300 | 1.400 | 64,818 | +0.08(+6.06%) |
Jun 07, 2023 | 1.280 | 1.320 | 1.280 | 1.320 | 44,563 | +0.02(+1.54%) |
Jun 06, 2023 | 1.330 | 1.340 | 1.300 | 1.300 | 49,801 | +0.02(+1.56%) |
Jun 05, 2023 | 1.350 | 1.350 | 1.280 | 1.280 | 126,147 | -0.01(-0.78%) |
Jun 02, 2023 | 1.300 | 1.300 | 1.240 | 1.290 | 34,868 | -0.01(-0.77%) |
Jun 01, 2023 | 1.100 | 1.370 | 1.100 | 1.300 | 282,103 | +0.16(+14.04%) |
May 31, 2023 | 1.150 | 1.180 | 1.100 | 1.140 | 195,293 | -0.02(-1.72%) |
May 30, 2023 | 1.190 | 1.200 | 1.160 | 1.160 | 100,239 | -0.04(-3.33%) |
May 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 5,756 | +0.01(+0.84%) |
May 26, 2023 | 1.220 | 1.240 | 1.190 | 1.190 | 13,683 | -0.03(-2.46%) |
May 25, 2023 | 1.190 | 1.230 | 1.190 | 1.220 | 49,756 | +0.02(+1.67%) |
May 24, 2023 | 1.260 | 1.260 | 1.190 | 1.200 | 27,773 | -0.07(-5.51%) |
May 23, 2023 | 1.210 | 1.280 | 1.200 | 1.270 | 46,081 | +0.11(+9.48%) |
May 19, 2023 | 1.160 | 0 | +0.01(+0.87%) | |||
May 18, 2023 | 1.190 | 1.190 | 1.150 | 1.150 | 36,721 | -0.05(-4.17%) |
May 17, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 24,013 | -0.03(-2.44%) |
May 16, 2023 | 1.290 | 1.290 | 1.210 | 1.230 | 52,921 | -0.07(-5.38%) |
May 15, 2023 | 1.320 | 1.320 | 1.240 | 1.300 | 42,150 | -0.02(-1.52%) |
May 12, 2023 | 1.300 | 1.320 | 1.260 | 1.320 | 22,974 | +0.04(+3.13%) |
May 11, 2023 | 1.250 | 1.300 | 1.240 | 1.280 | 58,453 | -0.05(-3.76%) |
May 10, 2023 | 1.370 | 1.370 | 1.300 | 1.330 | 22,143 | -0.05(-3.62%) |
May 09, 2023 | 1.340 | 1.400 | 1.330 | 1.380 | 41,342 | +0.03(+2.22%) |
May 08, 2023 | 1.270 | 1.350 | 1.270 | 1.350 | 72,075 | +0.05(+3.85%) |
May 05, 2023 | 1.170 | 1.300 | 1.170 | 1.300 | 39,516 | +0.08(+6.56%) |
May 04, 2023 | 1.200 | 1.220 | 1.170 | 1.220 | 12,977 | +0.05(+4.27%) |
May 03, 2023 | 1.200 | 1.220 | 1.150 | 1.170 | 60,235 | -0.02(-1.68%) |
May 02, 2023 | 1.160 | 1.190 | 1.130 | 1.190 | 29,904 | +0.04(+3.48%) |
May 01, 2023 | 1.220 | 1.220 | 1.150 | 1.150 | 60,097 | -0.07(-5.74%) |
Apr 28, 2023 | 1.150 | 1.220 | 1.150 | 1.220 | 110,830 | +0.03(+2.52%) |
Apr 27, 2023 | 1.180 | 1.190 | 1.130 | 1.190 | 109,493 | +0.02(+1.71%) |
Apr 26, 2023 | 1.180 | 1.210 | 1.160 | 1.170 | 77,570 | +0.00(+0.00%) |
Apr 25, 2023 | 1.150 | 1.180 | 1.120 | 1.170 | 104,219 | +0.02(+1.74%) |
Apr 24, 2023 | 1.160 | 1.180 | 1.110 | 1.150 | 264,224 | -0.04(-3.36%) |
Apr 21, 2023 | 1.210 | 1.210 | 1.160 | 1.190 | 30,114 | -0.03(-2.46%) |
Apr 20, 2023 | 1.250 | 1.250 | 1.150 | 1.220 | 94,636 | +0.03(+2.52%) |
Apr 19, 2023 | 1.170 | 1.200 | 1.170 | 1.190 | 35,920 | -0.01(-0.83%) |
Apr 18, 2023 | 1.170 | 1.220 | 1.170 | 1.200 | 136,753 | +0.01(+0.84%) |
Apr 17, 2023 | 1.270 | 1.270 | 1.190 | 1.190 | 43,724 | -0.02(-1.65%) |
Apr 14, 2023 | 1.270 | 1.300 | 1.210 | 1.210 | 94,789 | -0.04(-3.20%) |
Apr 13, 2023 | 1.220 | 1.290 | 1.210 | 1.250 | 48,120 | +0.03(+2.46%) |
Apr 12, 2023 | 1.220 | 1.270 | 1.220 | 1.220 | 29,200 | -0.04(-3.17%) |
Apr 11, 2023 | 1.300 | 1.310 | 1.230 | 1.260 | 32,542 | +0.03(+2.44%) |
Apr 10, 2023 | 1.250 | 1.280 | 1.230 | 1.230 | 64,378 | -0.06(-4.65%) |
Apr 06, 2023 | 1.290 | 0 | +0.04(+3.20%) | |||
Apr 05, 2023 | 1.300 | 1.300 | 1.250 | 1.250 | 35,224 | -0.05(-3.85%) |
Apr 04, 2023 | 1.270 | 1.330 | 1.250 | 1.300 | 56,900 | -0.01(-0.76%) |