Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 2.030 | 0 | +0.17(+9.14%) | |||
Sep 27, 2023 | 1.810 | 1.967 | 1.810 | 1.860 | 6,692 | +0.07(+3.90%) |
Sep 26, 2023 | 1.910 | 1.925 | 1.790 | 1.790 | 3,430 | -0.15(-7.55%) |
Sep 25, 2023 | 1.800 | 1.936 | 1.930 | 1.936 | 9,386 | +0.13(+6.97%) |
Sep 22, 2023 | 1.830 | 2.040 | 1.780 | 1.810 | 20,602 | -0.04(-2.16%) |
Sep 21, 2023 | 1.830 | 2.030 | 1.760 | 1.850 | 38,515 | -0.03(-1.60%) |
Sep 20, 2023 | 1.860 | 1.880 | 1.750 | 1.880 | 14,771 | +0.07(+3.97%) |
Sep 19, 2023 | 2.120 | 2.120 | 1.795 | 1.808 | 15,773 | -0.12(-6.31%) |
Sep 18, 2023 | 1.900 | 2.030 | 1.900 | 1.930 | 28,956 | -0.01(-0.52%) |
Sep 15, 2023 | 2.050 | 2.060 | 1.870 | 1.940 | 27,370 | -0.11(-5.37%) |
Sep 14, 2023 | 2.160 | 2.421 | 2.040 | 2.050 | 19,805 | -0.05(-2.38%) |
Sep 13, 2023 | 2.320 | 2.320 | 2.020 | 2.100 | 40,128 | -0.18(-7.89%) |
Sep 12, 2023 | 2.210 | 2.380 | 2.170 | 2.280 | 51,730 | +0.16(+7.54%) |
Sep 11, 2023 | 2.250 | 2.390 | 2.120 | 2.120 | 25,567 | -0.13(-5.78%) |
Sep 08, 2023 | 2.460 | 2.503 | 2.240 | 2.250 | 21,024 | -0.26(-10.36%) |
Sep 07, 2023 | 2.450 | 2.830 | 2.350 | 2.510 | 140,927 | +0.29(+13.06%) |
Sep 06, 2023 | 2.240 | 2.610 | 2.195 | 2.220 | 71,927 | -0.03(-1.33%) |
Sep 05, 2023 | 2.120 | 2.300 | 2.060 | 2.250 | 43,400 | +0.10(+4.65%) |
Sep 01, 2023 | 2.120 | 2.300 | 1.940 | 2.150 | 88,597 | +0.07(+3.37%) |
Aug 31, 2023 | 2.200 | 2.200 | 1.880 | 2.080 | 51,874 | -0.10(-4.59%) |
Aug 30, 2023 | 2.310 | 2.310 | 2.000 | 2.180 | 87,835 | -0.12(-5.22%) |
Aug 29, 2023 | 1.880 | 2.487 | 1.860 | 2.300 | 432,720 | +0.38(+19.79%) |
Aug 28, 2023 | 2.260 | 2.270 | 1.920 | 1.920 | 58,601 | -0.39(-16.88%) |
Aug 25, 2023 | 2.550 | 2.614 | 2.060 | 2.310 | 68,384 | -0.11(-4.55%) |
Aug 24, 2023 | 2.920 | 3.210 | 2.379 | 2.420 | 236,396 | -0.96(-28.40%) |
Aug 23, 2023 | 3.400 | 3.800 | 3.302 | 3.380 | 29,931 | -0.22(-6.11%) |
Aug 22, 2023 | 3.800 | 3.910 | 3.600 | 3.600 | 6,873 | -0.26(-6.74%) |
Aug 21, 2023 | 3.400 | 4.300 | 3.400 | 3.860 | 62,215 | +0.46(+13.53%) |
Aug 18, 2023 | 3.570 | 3.586 | 3.300 | 3.400 | 6,949 | -0.28(-7.61%) |
Aug 17, 2023 | 3.560 | 3.820 | 3.400 | 3.680 | 16,669 | +0.26(+7.48%) |
Aug 16, 2023 | 3.320 | 3.600 | 3.316 | 3.424 | 3,840 | +0.04(+1.18%) |
Aug 15, 2023 | 3.260 | 3.400 | 3.212 | 3.384 | 5,736 | +0.08(+2.55%) |
Aug 14, 2023 | 3.260 | 3.498 | 3.260 | 3.300 | 12,315 | +0.04(+1.23%) |
Aug 11, 2023 | 3.422 | 3.574 | 3.240 | 3.260 | 13,422 | -0.34(-9.44%) |
Aug 10, 2023 | 3.800 | 3.724 | 3.408 | 3.600 | 12,857 | +0.14(+3.99%) |
Aug 09, 2023 | 3.660 | 3.720 | 3.430 | 3.462 | 27,338 | -0.26(-6.94%) |
Aug 08, 2023 | 3.736 | 3.812 | 3.688 | 3.720 | 3,114 | -0.09(-2.41%) |
Aug 07, 2023 | 4.000 | 4.000 | 3.800 | 3.812 | 5,122 | -0.01(-0.21%) |
Aug 04, 2023 | 3.880 | 3.920 | 3.760 | 3.820 | 5,083 | +0.10(+2.69%) |
Aug 03, 2023 | 3.680 | 3.840 | 3.640 | 3.720 | 6,613 | -0.06(-1.59%) |
Aug 02, 2023 | 3.730 | 3.800 | 3.700 | 3.780 | 6,106 | +0.02(+0.48%) |
Aug 01, 2023 | 3.740 | 3.898 | 3.700 | 3.762 | 4,079 | +0.03(+0.91%) |
Jul 31, 2023 | 3.940 | 3.962 | 3.630 | 3.728 | 9,760 | -0.06(-1.64%) |
Jul 28, 2023 | 3.950 | 3.956 | 3.778 | 3.790 | 9,538 | -0.07(-1.76%) |
Jul 27, 2023 | 3.840 | 4.000 | 3.700 | 3.858 | 8,150 | -0.12(-2.97%) |
Jul 26, 2023 | 3.880 | 4.100 | 3.760 | 3.976 | 7,327 | -0.00(-0.05%) |
Jul 25, 2023 | 4.020 | 4.200 | 3.800 | 3.978 | 13,283 | +0.12(+3.06%) |
Jul 24, 2023 | 3.984 | 4.196 | 3.720 | 3.860 | 24,194 | -0.25(-6.04%) |
Jul 21, 2023 | 4.680 | 4.700 | 3.998 | 4.108 | 27,298 | -0.40(-8.79%) |
Jul 20, 2023 | 4.600 | 4.800 | 4.478 | 4.504 | 29,802 | +0.12(+2.69%) |
Jul 19, 2023 | 4.200 | 4.500 | 4.126 | 4.386 | 28,886 | +0.19(+4.43%) |
Jul 18, 2023 | 4.060 | 4.400 | 4.030 | 4.200 | 18,985 | +0.04(+1.01%) |
Jul 17, 2023 | 4.118 | 4.400 | 3.980 | 4.158 | 33,603 | -0.04(-1.00%) |
Jul 14, 2023 | 5.200 | 5.300 | 4.040 | 4.200 | 186,338 | -0.08(-1.87%) |
Jul 13, 2023 | 3.980 | 4.600 | 3.780 | 4.280 | 65,689 | +0.32(+8.08%) |
Jul 12, 2023 | 3.820 | 3.990 | 3.512 | 3.960 | 11,832 | +0.06(+1.64%) |
Jul 11, 2023 | 3.740 | 3.996 | 3.510 | 3.896 | 25,882 | +0.22(+5.93%) |
Jul 10, 2023 | 3.600 | 3.748 | 3.600 | 3.678 | 10,783 | +0.04(+1.21%) |
Jul 07, 2023 | 3.868 | 3.868 | 3.402 | 3.634 | 18,122 | -0.12(-3.09%) |
Jul 06, 2023 | 3.772 | 3.800 | 3.650 | 3.750 | 6,895 | -0.02(-0.58%) |
Jul 05, 2023 | 3.730 | 3.800 | 3.624 | 3.772 | 4,565 | +0.21(+5.96%) |
Jul 03, 2023 | 3.560 | 3.764 | 3.504 | 3.560 | 4,780 | -0.09(-2.57%) |
Jun 30, 2023 | 3.800 | 3.900 | 3.600 | 3.654 | 11,063 | -0.06(-1.62%) |
Jun 29, 2023 | 3.860 | 3.860 | 3.600 | 3.714 | 7,169 | -0.19(-4.77%) |
Jun 28, 2023 | 3.700 | 3.900 | 3.666 | 3.900 | 6,575 | +0.12(+3.07%) |
Jun 27, 2023 | 4.096 | 4.096 | 3.750 | 3.784 | 9,433 | -0.15(-3.86%) |
Jun 26, 2023 | 4.200 | 4.158 | 3.824 | 3.936 | 4,283 | -0.10(-2.53%) |
Jun 23, 2023 | 4.000 | 4.400 | 3.752 | 4.038 | 39,313 | +0.10(+2.49%) |
Jun 22, 2023 | 3.880 | 4.000 | 3.708 | 3.940 | 5,566 | -0.06(-1.50%) |
Jun 21, 2023 | 3.720 | 4.200 | 3.602 | 4.000 | 38,848 | +0.17(+4.44%) |
Jun 20, 2023 | 3.800 | 3.854 | 3.740 | 3.830 | 3,703 | +0.01(+0.31%) |
Jun 16, 2023 | 3.800 | 3.848 | 3.700 | 3.818 | 5,089 | +0.12(+3.19%) |
Jun 15, 2023 | 3.880 | 3.886 | 3.540 | 3.700 | 18,673 | -0.50(-11.90%) |
May 08, 2023 | 3.800 | 4.360 | 3.830 | 4.200 | 39,512 | +0.38(+9.95%) |
May 05, 2023 | 4.000 | 4.000 | 3.706 | 3.820 | 23,321 | -0.14(-3.54%) |
May 04, 2023 | 3.800 | 4.060 | 3.542 | 3.960 | 55,794 | +0.16(+4.27%) |
May 03, 2023 | 3.900 | 4.020 | 3.704 | 3.798 | 129,221 | -0.40(-9.57%) |
May 02, 2023 | 5.080 | 5.790 | 3.700 | 4.200 | 930,055 | -0.14(-3.23%) |
May 01, 2023 | 4.458 | 4.636 | 4.200 | 4.340 | 49,088 | -0.26(-5.57%) |
Apr 28, 2023 | 4.040 | 5.000 | 4.034 | 4.596 | 75,255 | +0.55(+13.65%) |
Apr 27, 2023 | 4.020 | 4.200 | 3.810 | 4.044 | 16,048 | +0.04(+1.10%) |
Apr 26, 2023 | 4.460 | 4.630 | 4.000 | 4.000 | 12,399 | -0.22(-5.21%) |
Apr 25, 2023 | 4.600 | 4.598 | 4.200 | 4.220 | 6,670 | -0.29(-6.35%) |
Apr 24, 2023 | 4.548 | 4.796 | 4.400 | 4.506 | 4,301 | -0.27(-5.73%) |
Apr 21, 2023 | 5.000 | 5.000 | 4.678 | 4.780 | 4,815 | -0.04(-0.83%) |
Apr 20, 2023 | 4.980 | 5.080 | 4.604 | 4.820 | 18,600 | +0.02(+0.42%) |
Apr 19, 2023 | 5.000 | 5.000 | 4.622 | 4.800 | 13,768 | -0.20(-4.00%) |
Apr 18, 2023 | 4.800 | 5.090 | 4.800 | 5.000 | 4,201 | +0.10(+2.00%) |
Apr 17, 2023 | 4.854 | 5.100 | 4.854 | 4.902 | 4,951 | -0.10(-2.04%) |
Apr 14, 2023 | 4.700 | 5.060 | 4.700 | 5.004 | 21,766 | +0.21(+4.29%) |
Apr 13, 2023 | 4.160 | 4.800 | 4.160 | 4.798 | 22,427 | +0.59(+13.97%) |
Apr 12, 2023 | 4.222 | 4.300 | 4.100 | 4.210 | 7,824 | -0.11(-2.64%) |
Apr 11, 2023 | 4.180 | 4.400 | 4.100 | 4.324 | 9,716 | +0.18(+4.34%) |
Apr 10, 2023 | 4.054 | 4.200 | 4.000 | 4.144 | 7,528 | -0.04(-0.86%) |
Apr 06, 2023 | 4.200 | 4.300 | 4.020 | 4.180 | 16,204 | -0.11(-2.56%) |
Apr 05, 2023 | 4.200 | 5.144 | 4.000 | 4.290 | 79,549 | +0.19(+4.63%) |
Apr 04, 2023 | 4.200 | 4.434 | 4.100 | 4.100 | 10,814 | -0.12(-2.89%) |
Apr 03, 2023 | 4.400 | 4.538 | 4.000 | 4.222 | 18,610 | -0.15(-3.39%) |
Mar 31, 2023 | 4.320 | 4.566 | 4.320 | 4.370 | 8,067 | +0.03(+0.78%) |
Mar 30, 2023 | 4.800 | 4.800 | 4.330 | 4.336 | 6,499 | -0.08(-1.72%) |
Mar 29, 2023 | 4.600 | 4.600 | 4.320 | 4.412 | 6,599 | +0.07(+1.66%) |
Mar 28, 2023 | 4.578 | 4.578 | 4.300 | 4.340 | 5,862 | -0.12(-2.69%) |
Mar 27, 2023 | 4.656 | 4.656 | 4.404 | 4.460 | 8,977 | -0.34(-7.08%) |
Mar 24, 2023 | 5.000 | 5.192 | 4.600 | 4.800 | 10,780 | -0.20(-4.00%) |
Mar 23, 2023 | 5.186 | 5.400 | 4.840 | 5.000 | 31,419 | +0.18(+3.73%) |
Mar 22, 2023 | 5.000 | 5.100 | 4.804 | 4.820 | 4,346 | -0.23(-4.48%) |
Mar 21, 2023 | 5.000 | 5.130 | 4.640 | 5.046 | 11,694 | +0.25(+5.13%) |
Mar 20, 2023 | 5.000 | 5.240 | 4.600 | 4.800 | 12,750 | -0.44(-8.40%) |
Mar 17, 2023 | 5.200 | 5.254 | 5.000 | 5.240 | 5,877 | -0.05(-0.91%) |
Mar 16, 2023 | 5.200 | 5.298 | 4.600 | 5.288 | 5,920 | +0.06(+1.07%) |
Mar 15, 2023 | 5.400 | 5.400 | 5.000 | 5.232 | 5,672 | -0.17(-3.11%) |
Mar 14, 2023 | 4.520 | 5.400 | 4.302 | 5.400 | 44,587 | +0.80(+17.39%) |
Mar 13, 2023 | 4.438 | 4.800 | 4.434 | 4.600 | 11,147 | +0.06(+1.41%) |
Mar 10, 2023 | 4.900 | 4.900 | 4.400 | 4.536 | 9,896 | -0.17(-3.69%) |
Mar 09, 2023 | 5.000 | 5.200 | 4.710 | 4.710 | 7,887 | -0.29(-5.80%) |
Mar 08, 2023 | 5.398 | 5.398 | 4.800 | 5.000 | 9,310 | -0.03(-0.60%) |
Mar 07, 2023 | 5.100 | 5.398 | 4.700 | 5.030 | 25,583 | -0.07(-1.37%) |
Mar 06, 2023 | 5.398 | 5.398 | 4.800 | 5.100 | 29,281 | -0.01(-0.27%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.620 | 5.114 | 30,638 | +0.30(+6.14%) |
Mar 02, 2023 | 5.000 | 5.000 | 4.740 | 4.818 | 106,949 | -0.02(-0.41%) |
Mar 01, 2023 | 4.900 | 4.998 | 4.660 | 4.838 | 4,245 | +0.04(+0.79%) |
Feb 28, 2023 | 4.600 | 4.800 | 4.232 | 4.800 | 6,325 | +0.36(+8.11%) |
Feb 27, 2023 | 4.438 | 4.762 | 4.400 | 4.440 | 5,648 | +0.04(+0.91%) |
Feb 24, 2023 | 4.400 | 4.800 | 4.200 | 4.400 | 13,158 | +0.06(+1.38%) |
Feb 23, 2023 | 4.800 | 5.000 | 4.184 | 4.340 | 15,374 | -0.26(-5.65%) |
Feb 22, 2023 | 4.898 | 4.976 | 4.500 | 4.600 | 13,804 | -0.22(-4.56%) |
Feb 21, 2023 | 4.900 | 5.200 | 4.800 | 4.820 | 16,300 | -0.21(-4.17%) |
Feb 17, 2023 | 5.016 | 5.320 | 5.016 | 5.030 | 9,433 | -0.03(-0.67%) |
Feb 16, 2023 | 5.200 | 5.434 | 4.868 | 5.064 | 11,304 | +0.22(+4.50%) |
Feb 15, 2023 | 4.800 | 5.000 | 4.800 | 4.846 | 16,721 | -0.06(-1.18%) |
Feb 14, 2023 | 4.660 | 5.200 | 4.660 | 4.904 | 22,447 | +0.10(+2.12%) |
Feb 13, 2023 | 4.998 | 4.998 | 4.640 | 4.802 | 15,562 | -0.20(-3.92%) |
Feb 10, 2023 | 5.560 | 5.800 | 4.800 | 4.998 | 40,294 | -0.49(-8.96%) |
Feb 09, 2023 | 6.480 | 6.878 | 5.322 | 5.490 | 44,801 | -0.99(-15.28%) |
Feb 08, 2023 | 6.900 | 9.934 | 6.200 | 6.480 | 238,499 | -0.50(-7.14%) |
Feb 07, 2023 | 7.000 | 7.100 | 6.630 | 6.978 | 10,194 | -0.12(-1.72%) |
Feb 06, 2023 | 6.400 | 7.142 | 6.400 | 7.100 | 28,093 | +0.30(+4.41%) |
Feb 03, 2023 | 6.200 | 7.000 | 6.200 | 6.800 | 34,039 | +0.14(+2.10%) |
Feb 02, 2023 | 6.488 | 6.800 | 6.200 | 6.660 | 26,589 | +0.42(+6.73%) |