Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2023 | 1.990 | 2.000 | 1.860 | 1.920 | 2,985,976 | -0.08(-4.00%) |
Oct 02, 2023 | 2.150 | 2.160 | 1.980 | 2.000 | 977,347 | -0.14(-6.54%) |
Sep 29, 2023 | 2.210 | 2.240 | 2.130 | 2.140 | 1,289,369 | -0.10(-4.46%) |
Sep 28, 2023 | 2.250 | 2.330 | 2.200 | 2.240 | 1,060,841 | -0.05(-2.18%) |
Sep 27, 2023 | 2.400 | 2.430 | 2.270 | 2.290 | 1,153,305 | -0.08(-3.38%) |
Sep 26, 2023 | 2.340 | 2.420 | 2.340 | 2.370 | 411,350 | +0.01(+0.42%) |
Sep 25, 2023 | 2.460 | 2.380 | 2.360 | 2.360 | 317,316 | -0.12(-4.84%) |
Sep 22, 2023 | 2.400 | 2.480 | 2.350 | 2.480 | 554,576 | +0.12(+5.08%) |
Sep 21, 2023 | 2.440 | 2.500 | 2.340 | 2.360 | 598,900 | -0.11(-4.45%) |
Sep 20, 2023 | 2.570 | 2.580 | 2.470 | 2.470 | 311,685 | -0.06(-2.37%) |
Sep 19, 2023 | 2.570 | 2.570 | 2.490 | 2.530 | 289,555 | -0.03(-1.17%) |
Sep 18, 2023 | 2.570 | 2.640 | 2.530 | 2.560 | 753,157 | -0.01(-0.39%) |
Sep 15, 2023 | 2.500 | 2.640 | 2.480 | 2.570 | 770,353 | +0.05(+1.98%) |
Sep 14, 2023 | 2.450 | 2.520 | 2.430 | 2.520 | 553,464 | +0.09(+3.70%) |
Sep 13, 2023 | 2.440 | 2.460 | 2.400 | 2.430 | 328,614 | +0.00(+0.00%) |
Sep 12, 2023 | 2.350 | 2.440 | 2.350 | 2.430 | 696,064 | +0.08(+3.40%) |
Sep 11, 2023 | 2.390 | 2.420 | 2.330 | 2.350 | 740,813 | -0.01(-0.42%) |
Sep 08, 2023 | 2.350 | 2.360 | 2.330 | 2.360 | 405,078 | +0.01(+0.43%) |
Sep 07, 2023 | 2.360 | 2.390 | 2.320 | 2.350 | 501,743 | -0.05(-2.08%) |
Sep 06, 2023 | 2.380 | 2.400 | 2.330 | 2.400 | 352,736 | +0.01(+0.42%) |
Sep 05, 2023 | 2.420 | 2.420 | 2.270 | 2.390 | 1,434,044 | +0.03(+1.27%) |
Sep 01, 2023 | 2.360 | 0 | +0.08(+3.51%) | |||
Aug 31, 2023 | 2.190 | 2.300 | 2.190 | 2.280 | 1,133,767 | +0.10(+4.59%) |
Aug 30, 2023 | 2.180 | 2.210 | 2.170 | 2.180 | 211,199 | -0.01(-0.46%) |
Aug 29, 2023 | 2.160 | 2.200 | 2.150 | 2.190 | 245,577 | +0.04(+1.86%) |
Aug 28, 2023 | 2.150 | 2.190 | 2.130 | 2.150 | 655,478 | +0.04(+1.90%) |
Aug 25, 2023 | 2.160 | 2.190 | 2.000 | 2.110 | 706,140 | -0.05(-2.31%) |
Aug 24, 2023 | 2.210 | 2.210 | 2.130 | 2.160 | 270,742 | -0.06(-2.70%) |
Aug 23, 2023 | 2.240 | 2.260 | 2.200 | 2.220 | 368,059 | -0.05(-2.20%) |
Aug 22, 2023 | 2.350 | 2.370 | 2.250 | 2.270 | 336,230 | -0.06(-2.58%) |
Aug 21, 2023 | 2.380 | 2.400 | 2.330 | 2.330 | 211,151 | -0.03(-1.27%) |
Aug 18, 2023 | 2.270 | 2.390 | 2.240 | 2.360 | 554,891 | +0.05(+2.16%) |
Aug 17, 2023 | 2.260 | 2.310 | 2.250 | 2.310 | 1,188,875 | +0.05(+2.21%) |
Aug 16, 2023 | 2.290 | 2.360 | 2.230 | 2.260 | 474,723 | -0.06(-2.59%) |
Aug 15, 2023 | 2.420 | 2.440 | 2.270 | 2.320 | 1,139,080 | -0.11(-4.53%) |
Aug 14, 2023 | 2.510 | 2.510 | 2.410 | 2.430 | 361,607 | -0.08(-3.19%) |
Aug 11, 2023 | 2.480 | 2.510 | 2.470 | 2.510 | 280,832 | +0.02(+0.80%) |
Aug 10, 2023 | 2.520 | 2.530 | 2.470 | 2.490 | 389,659 | -0.03(-1.19%) |
Aug 09, 2023 | 2.550 | 2.560 | 2.500 | 2.520 | 932,055 | -0.01(-0.40%) |
Aug 08, 2023 | 2.510 | 2.550 | 2.470 | 2.530 | 776,936 | -0.01(-0.39%) |
Aug 04, 2023 | 2.540 | 0 | +0.10(+4.10%) | |||
Aug 03, 2023 | 2.360 | 2.450 | 2.360 | 2.440 | 814,272 | +0.07(+2.95%) |
Aug 02, 2023 | 2.460 | 2.460 | 2.330 | 2.370 | 2,111,662 | -0.08(-3.27%) |
Aug 01, 2023 | 2.740 | 2.760 | 2.340 | 2.450 | 3,980,504 | -0.27(-9.93%) |
Jul 31, 2023 | 2.500 | 2.730 | 2.500 | 2.720 | 516,539 | +0.19(+7.51%) |
Jul 28, 2023 | 2.450 | 2.550 | 2.380 | 2.530 | 424,483 | +0.12(+4.98%) |
Jul 27, 2023 | 2.480 | 2.480 | 2.400 | 2.410 | 381,572 | -0.04(-1.63%) |
Jul 26, 2023 | 2.400 | 2.450 | 2.400 | 2.450 | 128,092 | +0.01(+0.41%) |
Jul 25, 2023 | 2.470 | 2.490 | 2.410 | 2.440 | 188,667 | -0.05(-2.01%) |
Jul 24, 2023 | 2.500 | 2.530 | 2.470 | 2.490 | 197,242 | +0.01(+0.40%) |
Jul 21, 2023 | 2.580 | 2.580 | 2.450 | 2.480 | 222,615 | -0.04(-1.59%) |
Jul 20, 2023 | 2.480 | 2.570 | 2.480 | 2.520 | 270,078 | +0.07(+2.86%) |
Jul 19, 2023 | 2.300 | 2.470 | 2.300 | 2.450 | 442,845 | +0.14(+6.06%) |
Jul 18, 2023 | 2.230 | 2.350 | 2.230 | 2.310 | 146,711 | +0.07(+3.12%) |
Jul 17, 2023 | 2.290 | 2.310 | 2.220 | 2.240 | 144,578 | -0.05(-2.18%) |
Jul 14, 2023 | 2.350 | 2.390 | 2.280 | 2.290 | 232,092 | -0.15(-6.15%) |
Jul 13, 2023 | 2.400 | 2.460 | 2.390 | 2.440 | 153,228 | +0.00(+0.00%) |
Jul 12, 2023 | 2.450 | 2.460 | 2.390 | 2.440 | 241,546 | +0.04(+1.67%) |
Jul 11, 2023 | 2.290 | 2.410 | 2.280 | 2.400 | 238,500 | +0.10(+4.35%) |
Jul 10, 2023 | 2.310 | 2.350 | 2.300 | 2.300 | 55,675 | -0.03(-1.29%) |
Jul 07, 2023 | 2.210 | 2.380 | 2.210 | 2.330 | 222,142 | +0.13(+5.91%) |
Jul 06, 2023 | 2.210 | 2.270 | 2.190 | 2.200 | 240,154 | -0.01(-0.45%) |
Jul 05, 2023 | 2.460 | 2.460 | 2.210 | 2.210 | 475,415 | -0.15(-6.36%) |
Jul 04, 2023 | 2.320 | 2.380 | 2.250 | 2.360 | 245,562 | +0.09(+3.96%) |
Jun 30, 2023 | 2.270 | 0 | +0.06(+2.71%) | |||
Jun 29, 2023 | 2.160 | 2.210 | 2.150 | 2.210 | 113,871 | +0.05(+2.31%) |
Jun 28, 2023 | 2.100 | 2.160 | 2.020 | 2.160 | 287,901 | +0.10(+4.85%) |
Jun 27, 2023 | 2.090 | 2.130 | 2.060 | 2.060 | 165,889 | -0.04(-1.90%) |
Jun 26, 2023 | 2.160 | 2.160 | 2.090 | 2.100 | 109,460 | +0.00(+0.00%) |
Jun 23, 2023 | 2.160 | 2.200 | 2.080 | 2.100 | 175,252 | -0.03(-1.41%) |
Jun 22, 2023 | 2.250 | 2.260 | 2.130 | 2.130 | 366,931 | -0.13(-5.75%) |
Jun 21, 2023 | 2.290 | 2.290 | 2.210 | 2.260 | 234,932 | -0.03(-1.31%) |
Jun 20, 2023 | 2.360 | 2.360 | 2.270 | 2.290 | 404,536 | -0.08(-3.38%) |
Jun 19, 2023 | 2.410 | 2.410 | 2.360 | 2.370 | 69,865 | +0.00(+0.00%) |
Jun 16, 2023 | 2.410 | 2.440 | 2.340 | 2.370 | 407,128 | -0.04(-1.66%) |
Jun 15, 2023 | 2.430 | 2.430 | 2.340 | 2.410 | 92,585 | +0.06(+2.55%) |
Jun 14, 2023 | 2.420 | 2.440 | 2.350 | 2.350 | 158,036 | -0.07(-2.89%) |
Jun 13, 2023 | 2.420 | 2.530 | 2.420 | 2.420 | 201,476 | +0.01(+0.41%) |
Jun 12, 2023 | 2.480 | 2.480 | 2.390 | 2.410 | 205,877 | -0.09(-3.60%) |
Jun 09, 2023 | 2.550 | 2.600 | 2.500 | 2.500 | 178,670 | -0.06(-2.34%) |
Jun 08, 2023 | 2.500 | 2.610 | 2.430 | 2.560 | 510,942 | +0.08(+3.23%) |
Jun 07, 2023 | 2.480 | 2.520 | 2.460 | 2.480 | 176,887 | -0.01(-0.40%) |
Jun 06, 2023 | 2.570 | 2.580 | 2.470 | 2.490 | 401,620 | -0.06(-2.35%) |
Jun 05, 2023 | 2.510 | 2.620 | 2.510 | 2.550 | 317,434 | +0.00(+0.00%) |
Jun 02, 2023 | 2.330 | 2.550 | 2.330 | 2.550 | 1,196,857 | +0.22(+9.44%) |
Jun 01, 2023 | 2.390 | 2.410 | 2.300 | 2.330 | 490,128 | -0.10(-4.12%) |
May 31, 2023 | 2.330 | 2.460 | 2.260 | 2.430 | 708,769 | +0.04(+1.67%) |
May 30, 2023 | 2.440 | 2.440 | 2.330 | 2.390 | 281,337 | -0.07(-2.85%) |
May 29, 2023 | 2.400 | 2.480 | 2.400 | 2.460 | 58,706 | +0.06(+2.50%) |
May 26, 2023 | 2.400 | 2.470 | 2.370 | 2.400 | 150,055 | +0.00(+0.00%) |
May 25, 2023 | 2.500 | 2.500 | 2.380 | 2.400 | 287,104 | -0.07(-2.83%) |
May 24, 2023 | 2.520 | 2.560 | 2.450 | 2.470 | 199,136 | -0.09(-3.52%) |
May 23, 2023 | 2.460 | 2.610 | 2.460 | 2.560 | 240,063 | +0.05(+1.99%) |
May 19, 2023 | 2.510 | 0 | +0.01(+0.40%) | |||
May 18, 2023 | 2.460 | 2.540 | 2.440 | 2.500 | 232,987 | +0.02(+0.81%) |
May 17, 2023 | 2.480 | 2.510 | 2.410 | 2.480 | 195,986 | +0.00(+0.00%) |
May 16, 2023 | 2.620 | 2.670 | 2.440 | 2.480 | 578,970 | -0.14(-5.34%) |
May 15, 2023 | 2.540 | 2.630 | 2.530 | 2.620 | 230,785 | +0.09(+3.56%) |
May 12, 2023 | 2.430 | 2.550 | 2.400 | 2.530 | 510,739 | +0.15(+6.30%) |
May 11, 2023 | 2.480 | 2.520 | 2.380 | 2.380 | 433,034 | -0.10(-4.03%) |
May 10, 2023 | 2.550 | 2.550 | 2.430 | 2.480 | 236,250 | -0.05(-1.98%) |
May 09, 2023 | 2.550 | 2.550 | 2.490 | 2.530 | 120,353 | +0.01(+0.40%) |
May 08, 2023 | 2.510 | 2.550 | 2.490 | 2.520 | 226,541 | +0.00(+0.00%) |
May 05, 2023 | 2.420 | 2.520 | 2.410 | 2.520 | 321,724 | +0.17(+7.23%) |
May 04, 2023 | 2.350 | 2.380 | 2.300 | 2.350 | 359,299 | +0.00(+0.00%) |
May 03, 2023 | 2.310 | 2.350 | 2.230 | 2.350 | 555,616 | +0.02(+0.86%) |
May 02, 2023 | 2.550 | 2.550 | 2.300 | 2.330 | 846,201 | -0.21(-8.27%) |
May 01, 2023 | 2.480 | 2.580 | 2.480 | 2.540 | 138,103 | +0.04(+1.60%) |
Apr 28, 2023 | 2.530 | 2.550 | 2.470 | 2.500 | 405,585 | +0.02(+0.81%) |
Apr 27, 2023 | 2.500 | 2.530 | 2.450 | 2.480 | 251,730 | +0.00(+0.00%) |
Apr 26, 2023 | 2.570 | 2.620 | 2.480 | 2.480 | 293,410 | -0.11(-4.25%) |
Apr 25, 2023 | 2.620 | 2.650 | 2.570 | 2.590 | 406,510 | -0.07(-2.63%) |
Apr 24, 2023 | 2.610 | 2.660 | 2.570 | 2.660 | 255,336 | +0.01(+0.38%) |
Apr 21, 2023 | 2.620 | 2.650 | 2.600 | 2.650 | 174,507 | +0.03(+1.15%) |
Apr 20, 2023 | 2.640 | 2.640 | 2.570 | 2.620 | 833,916 | -0.04(-1.50%) |
Apr 19, 2023 | 2.710 | 2.710 | 2.620 | 2.660 | 269,455 | -0.05(-1.85%) |
Apr 18, 2023 | 2.750 | 2.750 | 2.680 | 2.710 | 194,205 | -0.04(-1.45%) |
Apr 17, 2023 | 2.790 | 2.790 | 2.720 | 2.750 | 171,789 | +0.00(+0.00%) |
Apr 14, 2023 | 2.800 | 2.830 | 2.740 | 2.750 | 545,196 | -0.04(-1.43%) |
Apr 13, 2023 | 2.790 | 2.810 | 2.770 | 2.790 | 234,745 | -0.02(-0.71%) |
Apr 12, 2023 | 2.830 | 2.850 | 2.800 | 2.810 | 210,197 | +0.00(+0.00%) |
Apr 11, 2023 | 2.770 | 2.830 | 2.770 | 2.810 | 344,957 | +0.02(+0.72%) |
Apr 10, 2023 | 2.790 | 2.900 | 2.780 | 2.790 | 205,160 | -0.01(-0.36%) |
Apr 06, 2023 | 2.800 | 0 | -0.04(-1.41%) | |||
Apr 05, 2023 | 2.940 | 2.940 | 2.820 | 2.840 | 90,355 | -0.08(-2.74%) |
Apr 04, 2023 | 2.990 | 2.990 | 2.880 | 2.920 | 151,088 | -0.04(-1.35%) |
Apr 03, 2023 | 2.770 | 2.960 | 2.770 | 2.960 | 876,649 | +0.19(+6.86%) |
Mar 31, 2023 | 2.750 | 2.800 | 2.750 | 2.770 | 201,676 | +0.05(+1.84%) |
Mar 30, 2023 | 2.700 | 2.750 | 2.670 | 2.720 | 118,094 | +0.00(+0.00%) |
Mar 29, 2023 | 2.700 | 2.760 | 2.690 | 2.720 | 202,742 | +0.01(+0.37%) |
Mar 28, 2023 | 2.740 | 2.740 | 2.660 | 2.710 | 161,866 | +0.00(+0.00%) |
Mar 27, 2023 | 2.630 | 2.720 | 2.560 | 2.710 | 226,562 | +0.08(+3.04%) |
Mar 24, 2023 | 2.570 | 2.660 | 2.570 | 2.630 | 301,607 | -0.01(-0.38%) |
Mar 23, 2023 | 2.690 | 2.740 | 2.590 | 2.640 | 190,877 | -0.02(-0.75%) |
Mar 22, 2023 | 2.760 | 2.790 | 2.660 | 2.660 | 162,026 | -0.11(-3.97%) |
Mar 21, 2023 | 2.770 | 2.840 | 2.720 | 2.770 | 311,050 | +0.05(+1.84%) |
Mar 20, 2023 | 2.640 | 2.730 | 2.620 | 2.720 | 251,331 | +0.09(+3.42%) |
Mar 17, 2023 | 2.680 | 2.750 | 2.620 | 2.630 | 403,766 | -0.09(-3.31%) |
Mar 16, 2023 | 2.650 | 2.730 | 2.570 | 2.720 | 420,019 | +0.09(+3.42%) |
Mar 15, 2023 | 2.750 | 2.760 | 2.470 | 2.630 | 1,133,837 | -0.25(-8.68%) |
Mar 14, 2023 | 2.870 | 2.950 | 2.840 | 2.880 | 231,905 | -0.02(-0.69%) |
Mar 13, 2023 | 2.830 | 2.910 | 2.750 | 2.900 | 435,798 | -0.05(-1.69%) |
Mar 10, 2023 | 3.010 | 3.060 | 2.910 | 2.950 | 350,352 | -0.06(-1.99%) |
Mar 09, 2023 | 3.000 | 3.180 | 2.990 | 3.010 | 336,312 | +0.05(+1.69%) |
Mar 08, 2023 | 2.970 | 3.060 | 2.900 | 2.960 | 454,954 | +0.05(+1.72%) |
Mar 07, 2023 | 2.980 | 3.000 | 2.880 | 2.910 | 279,725 | -0.10(-3.32%) |
Mar 06, 2023 | 3.060 | 3.060 | 2.970 | 3.010 | 232,078 | -0.04(-1.31%) |
Mar 03, 2023 | 2.910 | 3.080 | 2.910 | 3.050 | 289,720 | +0.09(+3.04%) |
Mar 02, 2023 | 3.000 | 3.030 | 2.920 | 2.960 | 287,557 | -0.02(-0.67%) |
Mar 01, 2023 | 2.860 | 2.980 | 2.860 | 2.980 | 327,621 | +0.13(+4.56%) |
Feb 28, 2023 | 2.880 | 2.920 | 2.820 | 2.850 | 917,805 | -0.03(-1.04%) |
Feb 27, 2023 | 2.810 | 2.910 | 2.750 | 2.880 | 268,208 | +0.10(+3.60%) |
Feb 24, 2023 | 2.700 | 2.800 | 2.700 | 2.780 | 322,116 | +0.03(+1.09%) |
Feb 23, 2023 | 2.700 | 2.780 | 2.660 | 2.750 | 292,164 | +0.09(+3.38%) |
Feb 22, 2023 | 2.740 | 2.740 | 2.640 | 2.660 | 343,744 | -0.06(-2.21%) |
Feb 21, 2023 | 2.810 | 2.830 | 2.710 | 2.720 | 352,671 | -0.06(-2.16%) |
Feb 17, 2023 | 2.780 | 0 | -0.21(-7.02%) | |||
Feb 16, 2023 | 2.940 | 3.000 | 2.920 | 2.990 | 212,589 | +0.02(+0.67%) |
Feb 15, 2023 | 2.970 | 2.990 | 2.890 | 2.970 | 301,357 | -0.03(-1.00%) |
Feb 14, 2023 | 2.990 | 3.010 | 2.950 | 3.000 | 354,743 | +0.00(+0.00%) |
Feb 13, 2023 | 3.090 | 3.090 | 2.970 | 3.000 | 494,595 | -0.05(-1.64%) |
Feb 10, 2023 | 3.010 | 3.090 | 3.010 | 3.050 | 319,625 | +0.03(+0.99%) |
Feb 09, 2023 | 2.970 | 3.040 | 2.970 | 3.020 | 289,977 | +0.02(+0.67%) |
Feb 08, 2023 | 3.100 | 3.110 | 3.000 | 3.000 | 293,101 | -0.09(-2.91%) |
Feb 07, 2023 | 2.870 | 3.090 | 2.860 | 3.090 | 735,997 | +0.25(+8.80%) |
Feb 06, 2023 | 2.900 | 2.920 | 2.830 | 2.840 | 214,430 | -0.06(-2.07%) |
Feb 03, 2023 | 2.870 | 2.950 | 2.860 | 2.900 | 468,555 | +0.02(+0.69%) |
Feb 02, 2023 | 2.970 | 2.970 | 2.850 | 2.880 | 552,413 | -0.06(-2.04%) |