Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2023 | 2.230 | 0 | +0.04(+1.83%) | |||
Sep 19, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 5,142,883 | +0.00(+0.00%) |
Sep 18, 2023 | 2.190 | 2.208 | 2.180 | 2.190 | 3,317,150 | +0.01(+0.46%) |
Sep 15, 2023 | 2.200 | 2.200 | 2.180 | 2.180 | 700,467 | -0.01(-0.46%) |
Sep 14, 2023 | 2.210 | 2.210 | 2.190 | 2.190 | 230,353 | -0.01(-0.45%) |
Sep 13, 2023 | 2.210 | 2.220 | 2.200 | 2.200 | 1,368,617 | -0.01(-0.45%) |
Sep 12, 2023 | 2.210 | 2.220 | 2.210 | 2.210 | 248,557 | +0.00(+0.00%) |
Sep 11, 2023 | 2.220 | 2.225 | 2.210 | 2.210 | 345,668 | -0.01(-0.45%) |
Sep 08, 2023 | 2.210 | 2.220 | 2.210 | 2.220 | 122,174 | +0.00(+0.00%) |
Sep 07, 2023 | 2.200 | 2.220 | 2.200 | 2.220 | 391,731 | +0.02(+0.91%) |
Sep 06, 2023 | 2.220 | 2.220 | 2.200 | 2.200 | 149,854 | -0.02(-0.90%) |
Sep 05, 2023 | 2.200 | 2.220 | 2.190 | 2.220 | 591,739 | +0.03(+1.37%) |
Sep 01, 2023 | 2.210 | 2.230 | 2.190 | 2.190 | 250,382 | -0.02(-0.90%) |
Aug 31, 2023 | 2.200 | 2.220 | 2.190 | 2.210 | 535,969 | +0.01(+0.45%) |
Aug 30, 2023 | 2.190 | 2.225 | 2.190 | 2.200 | 260,187 | -0.01(-0.45%) |
Aug 29, 2023 | 2.190 | 2.210 | 2.190 | 2.210 | 322,274 | +0.02(+0.91%) |
Aug 28, 2023 | 2.190 | 2.210 | 2.180 | 2.190 | 231,192 | -0.01(-0.45%) |
Aug 25, 2023 | 2.200 | 2.212 | 2.190 | 2.200 | 232,385 | +0.00(+0.00%) |
Aug 24, 2023 | 2.190 | 2.210 | 2.180 | 2.200 | 452,820 | +0.02(+0.92%) |
Aug 23, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 93,833 | +0.00(+0.00%) |
Aug 22, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 412,482 | +0.01(+0.23%) |
Aug 21, 2023 | 2.200 | 2.210 | 2.170 | 2.175 | 310,124 | -0.04(-1.58%) |
Aug 18, 2023 | 2.180 | 2.210 | 2.180 | 2.210 | 435,545 | +0.02(+0.91%) |
Aug 17, 2023 | 2.190 | 2.210 | 2.180 | 2.190 | 543,572 | +0.01(+0.46%) |
Aug 16, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 130,575 | -0.01(-0.46%) |
Aug 15, 2023 | 2.180 | 2.190 | 2.180 | 2.190 | 186,977 | +0.01(+0.46%) |
Aug 14, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 229,851 | +0.00(+0.00%) |
Aug 11, 2023 | 2.190 | 2.195 | 2.180 | 2.180 | 627,630 | -0.02(-0.91%) |
Aug 10, 2023 | 2.190 | 2.200 | 2.190 | 2.200 | 102,984 | +0.01(+0.46%) |
Aug 09, 2023 | 2.200 | 2.220 | 2.190 | 2.190 | 400,047 | -0.00(-0.23%) |
Aug 08, 2023 | 2.190 | 2.200 | 2.190 | 2.195 | 169,591 | -0.01(-0.23%) |
Aug 07, 2023 | 2.210 | 2.220 | 2.200 | 2.200 | 272,243 | -0.02(-0.90%) |
Aug 04, 2023 | 2.210 | 2.230 | 2.200 | 2.220 | 441,668 | +0.02(+0.91%) |
Aug 03, 2023 | 2.200 | 2.230 | 2.200 | 2.200 | 709,162 | -0.02(-0.90%) |
Aug 02, 2023 | 2.190 | 2.230 | 2.190 | 2.220 | 368,856 | +0.01(+0.45%) |
Aug 01, 2023 | 2.190 | 2.240 | 2.180 | 2.210 | 534,692 | +0.01(+0.45%) |
Jul 31, 2023 | 2.180 | 2.210 | 2.170 | 2.200 | 1,375,702 | +0.02(+0.69%) |
Jul 28, 2023 | 2.190 | 2.200 | 2.180 | 2.185 | 251,806 | -0.00(-0.23%) |
Jul 27, 2023 | 2.180 | 2.205 | 2.179 | 2.190 | 518,773 | +0.01(+0.46%) |
Jul 26, 2023 | 2.180 | 2.190 | 2.170 | 2.180 | 202,379 | +0.00(+0.00%) |
Jul 25, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 109,886 | +0.00(+0.00%) |
Jul 24, 2023 | 2.180 | 2.190 | 2.180 | 2.180 | 77,401 | -0.01(-0.46%) |
Jul 21, 2023 | 2.190 | 2.190 | 2.180 | 2.190 | 565,451 | +0.00(+0.00%) |
Jul 20, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 508,019 | +0.00(+0.00%) |
Jul 19, 2023 | 2.190 | 2.200 | 2.185 | 2.190 | 219,292 | +0.00(+0.00%) |
Jul 18, 2023 | 2.190 | 2.200 | 2.180 | 2.190 | 375,186 | +0.00(+0.00%) |
Jul 17, 2023 | 2.200 | 2.205 | 2.180 | 2.190 | 661,984 | -0.01(-0.45%) |
Jul 14, 2023 | 2.200 | 2.210 | 2.190 | 2.200 | 205,280 | +0.00(+0.00%) |
Jul 13, 2023 | 2.190 | 2.210 | 2.190 | 2.200 | 217,956 | +0.00(+0.00%) |
Jul 12, 2023 | 2.200 | 2.210 | 2.185 | 2.200 | 386,300 | +0.01(+0.46%) |
Jul 11, 2023 | 2.190 | 2.190 | 2.180 | 2.190 | 229,477 | +0.01(+0.46%) |
Jul 10, 2023 | 2.200 | 2.210 | 2.180 | 2.180 | 268,560 | -0.01(-0.46%) |
Jul 07, 2023 | 2.200 | 2.210 | 2.180 | 2.190 | 510,566 | +0.00(+0.00%) |
Jul 06, 2023 | 2.210 | 2.220 | 2.180 | 2.190 | 2,173,468 | -0.03(-1.35%) |
Jul 05, 2023 | 2.200 | 2.230 | 2.190 | 2.220 | 324,201 | +0.01(+0.45%) |
Jul 03, 2023 | 2.190 | 2.220 | 2.190 | 2.210 | 460,136 | +0.00(+0.00%) |
Jun 30, 2023 | 2.190 | 2.220 | 2.180 | 2.210 | 675,152 | +0.02(+0.91%) |
Jun 29, 2023 | 2.200 | 2.225 | 2.170 | 2.190 | 773,027 | -0.02(-0.90%) |
Jun 28, 2023 | 2.210 | 2.220 | 2.200 | 2.210 | 526,870 | -0.02(-0.90%) |
Jun 27, 2023 | 2.180 | 2.230 | 2.180 | 2.230 | 1,275,151 | +0.04(+1.83%) |
Jun 26, 2023 | 2.200 | 2.220 | 2.170 | 2.190 | 1,358,960 | -0.02(-0.90%) |
Jun 23, 2023 | 2.190 | 2.210 | 2.190 | 2.210 | 779,995 | +0.02(+0.68%) |
Jun 22, 2023 | 2.200 | 2.220 | 2.190 | 2.195 | 842,634 | -0.02(-0.68%) |
Jun 21, 2023 | 2.190 | 2.210 | 2.185 | 2.210 | 1,043,750 | +0.02(+0.91%) |
Jun 20, 2023 | 2.190 | 2.200 | 2.170 | 2.190 | 1,421,056 | +0.01(+0.46%) |
Jun 16, 2023 | 2.190 | 2.200 | 2.180 | 2.180 | 782,796 | -0.01(-0.46%) |
Jun 15, 2023 | 2.180 | 2.190 | 2.180 | 2.190 | 460,438 | +0.39(+21.67%) |
May 08, 2023 | 1.770 | 1.860 | 1.710 | 1.800 | 463,218 | +0.06(+3.45%) |
May 05, 2023 | 1.650 | 1.765 | 1.600 | 1.740 | 515,016 | +0.16(+10.13%) |
May 04, 2023 | 1.620 | 1.630 | 1.570 | 1.580 | 498,264 | -0.09(-5.39%) |
May 03, 2023 | 1.560 | 1.730 | 1.560 | 1.670 | 1,020,008 | +0.12(+7.74%) |
May 02, 2023 | 1.590 | 1.620 | 1.550 | 1.550 | 289,552 | -0.03(-1.90%) |
May 01, 2023 | 1.600 | 1.645 | 1.540 | 1.580 | 221,885 | -0.01(-0.63%) |
Apr 28, 2023 | 1.530 | 1.620 | 1.450 | 1.590 | 450,174 | +0.07(+4.61%) |
Apr 27, 2023 | 1.600 | 1.600 | 1.500 | 1.520 | 474,729 | -0.08(-5.00%) |
Apr 26, 2023 | 1.700 | 1.720 | 1.540 | 1.600 | 641,254 | -0.09(-5.33%) |
Apr 25, 2023 | 1.850 | 1.900 | 1.680 | 1.690 | 772,603 | -0.15(-8.15%) |
Apr 24, 2023 | 2.390 | 2.450 | 1.830 | 1.840 | 1,852,693 | -0.65(-26.10%) |
Apr 21, 2023 | 2.270 | 2.530 | 2.270 | 2.490 | 313,105 | +0.22(+9.69%) |
Apr 20, 2023 | 2.410 | 2.470 | 2.190 | 2.270 | 590,505 | -0.17(-6.78%) |
Apr 19, 2023 | 2.490 | 2.510 | 2.430 | 2.435 | 391,384 | -0.06(-2.60%) |
Apr 18, 2023 | 2.700 | 2.700 | 2.500 | 2.500 | 425,260 | -0.19(-7.06%) |
Apr 17, 2023 | 2.780 | 2.800 | 2.630 | 2.690 | 451,922 | -0.03(-1.10%) |
Apr 14, 2023 | 2.670 | 2.780 | 2.660 | 2.720 | 261,152 | -0.01(-0.37%) |
Apr 13, 2023 | 2.750 | 2.805 | 2.670 | 2.730 | 246,744 | -0.01(-0.36%) |
Apr 12, 2023 | 2.580 | 2.770 | 2.580 | 2.740 | 489,161 | +0.13(+4.98%) |
Apr 11, 2023 | 2.550 | 2.730 | 2.535 | 2.610 | 550,260 | +0.04(+1.56%) |
Apr 10, 2023 | 2.600 | 2.600 | 2.460 | 2.570 | 368,104 | -0.08(-3.02%) |
Apr 06, 2023 | 2.590 | 2.741 | 2.536 | 2.650 | 433,147 | -0.02(-0.75%) |
Apr 05, 2023 | 2.740 | 2.740 | 2.410 | 2.670 | 934,857 | -0.06(-2.20%) |
Apr 04, 2023 | 2.780 | 2.810 | 2.500 | 2.730 | 1,021,959 | -0.07(-2.50%) |
Apr 03, 2023 | 2.620 | 2.910 | 2.550 | 2.800 | 2,567,442 | +0.26(+10.24%) |
Mar 31, 2023 | 2.580 | 2.800 | 2.380 | 2.540 | 5,822,353 | +0.42(+19.81%) |
Mar 30, 2023 | 2.080 | 2.180 | 2.010 | 2.120 | 631,152 | +0.17(+8.72%) |
Mar 29, 2023 | 1.900 | 1.985 | 1.840 | 1.950 | 423,405 | +0.02(+1.04%) |
Mar 28, 2023 | 1.860 | 1.965 | 1.850 | 1.930 | 343,738 | +0.04(+2.12%) |
Mar 27, 2023 | 1.700 | 1.930 | 1.670 | 1.890 | 518,022 | +0.24(+14.55%) |
Mar 24, 2023 | 1.690 | 1.710 | 1.620 | 1.650 | 465,024 | -0.04(-2.37%) |
Mar 23, 2023 | 1.830 | 1.830 | 1.670 | 1.690 | 558,987 | -0.11(-6.37%) |
Mar 22, 2023 | 1.730 | 1.810 | 1.585 | 1.805 | 2,210,645 | -0.06(-2.96%) |
Mar 21, 2023 | 1.450 | 1.920 | 1.370 | 1.860 | 7,061,600 | +0.49(+35.77%) |
Mar 20, 2023 | 1.600 | 1.605 | 1.340 | 1.370 | 612,866 | -0.17(-11.04%) |
Mar 17, 2023 | 1.480 | 1.552 | 1.450 | 1.540 | 903,442 | +0.06(+4.05%) |
Mar 16, 2023 | 1.690 | 1.700 | 1.290 | 1.480 | 3,607,433 | -0.43(-22.51%) |
Mar 15, 2023 | 1.910 | 1.990 | 1.870 | 1.910 | 293,894 | -0.04(-2.05%) |
Mar 14, 2023 | 1.960 | 1.990 | 1.770 | 1.950 | 775,248 | +0.19(+10.80%) |
Mar 13, 2023 | 1.660 | 1.760 | 1.640 | 1.760 | 254,579 | +0.10(+6.02%) |
Mar 10, 2023 | 1.680 | 1.680 | 1.585 | 1.660 | 411,443 | -0.03(-1.78%) |
Mar 09, 2023 | 1.780 | 1.795 | 1.660 | 1.690 | 235,812 | -0.09(-5.06%) |
Mar 08, 2023 | 1.870 | 1.910 | 1.780 | 1.780 | 134,624 | -0.10(-5.32%) |
Mar 07, 2023 | 1.920 | 1.960 | 1.870 | 1.880 | 182,900 | -0.04(-2.08%) |
Mar 06, 2023 | 1.810 | 1.940 | 1.800 | 1.920 | 242,016 | +0.13(+7.26%) |
Mar 03, 2023 | 1.770 | 1.810 | 1.770 | 1.790 | 106,173 | +0.02(+1.13%) |
Mar 02, 2023 | 1.760 | 1.788 | 1.740 | 1.770 | 87,955 | +0.00(+0.00%) |
Mar 01, 2023 | 1.750 | 1.780 | 1.740 | 1.770 | 104,717 | +0.02(+1.14%) |
Feb 28, 2023 | 1.760 | 1.760 | 1.700 | 1.750 | 128,437 | +0.02(+1.16%) |
Feb 27, 2023 | 1.720 | 1.770 | 1.680 | 1.730 | 246,154 | +0.01(+0.58%) |
Feb 24, 2023 | 1.790 | 1.805 | 1.700 | 1.720 | 482,865 | -0.10(-5.49%) |
Feb 23, 2023 | 1.850 | 1.880 | 1.790 | 1.820 | 203,623 | -0.04(-2.15%) |
Feb 22, 2023 | 1.890 | 1.890 | 1.840 | 1.860 | 204,694 | -0.02(-1.06%) |
Feb 21, 2023 | 1.900 | 1.920 | 1.870 | 1.880 | 117,909 | -0.03(-1.57%) |
Feb 17, 2023 | 1.940 | 1.950 | 1.900 | 1.910 | 266,410 | -0.02(-1.04%) |
Feb 16, 2023 | 1.950 | 1.980 | 1.930 | 1.930 | 122,288 | -0.07(-3.50%) |
Feb 15, 2023 | 1.980 | 2.010 | 1.980 | 2.000 | 51,090 | +0.01(+0.50%) |
Feb 14, 2023 | 1.960 | 2.030 | 1.960 | 1.990 | 58,156 | +0.01(+0.51%) |
Feb 13, 2023 | 1.980 | 2.010 | 1.940 | 1.980 | 142,011 | +0.00(+0.00%) |
Feb 10, 2023 | 2.000 | 2.010 | 1.960 | 1.980 | 236,091 | -0.04(-1.98%) |
Feb 09, 2023 | 2.130 | 2.195 | 2.000 | 2.020 | 163,066 | -0.05(-2.42%) |
Feb 08, 2023 | 2.100 | 2.130 | 2.050 | 2.070 | 109,048 | -0.05(-2.36%) |
Feb 07, 2023 | 2.120 | 2.180 | 2.100 | 2.120 | 128,477 | -0.03(-1.40%) |
Feb 06, 2023 | 2.220 | 2.270 | 2.120 | 2.150 | 218,959 | -0.08(-3.59%) |
Feb 03, 2023 | 2.250 | 2.310 | 2.210 | 2.230 | 204,053 | -0.04(-1.76%) |
Feb 02, 2023 | 2.190 | 2.275 | 2.145 | 2.270 | 294,481 | +0.13(+6.07%) |