Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 1.150 | 200 | -0.01(-0.86%) | |||
Oct 25, 2023 | 1.160 | 434 | -0.08(-6.76%) | |||
Oct 24, 2023 | 1.293 | 1.293 | 1.244 | 1.244 | 464 | +0.07(+6.33%) |
Oct 23, 2023 | 1.290 | 1.340 | 1.170 | 1.170 | 1,780 | -0.12(-9.30%) |
Oct 20, 2023 | 1.180 | 1.290 | 1.180 | 1.290 | 1,382 | -0.06(-4.44%) |
Oct 19, 2023 | 1.350 | 1.350 | 1.250 | 1.350 | 2,758 | -0.00(-0.01%) |
Oct 18, 2023 | 1.340 | 1.350 | 1.340 | 1.350 | 1,534 | +0.16(+13.45%) |
Oct 17, 2023 | 1.290 | 1.350 | 1.190 | 1.190 | 17,048 | +0.02(+1.71%) |
Oct 16, 2023 | 1.190 | 1.290 | 1.170 | 1.170 | 1,570 | -0.06(-4.88%) |
Oct 13, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 183 | +0.07(+6.03%) |
Oct 12, 2023 | 1.228 | 1.228 | 1.160 | 1.160 | 1,442 | -0.01(-0.85%) |
Oct 11, 2023 | 1.280 | 1.282 | 1.160 | 1.170 | 1,013 | -0.09(-7.14%) |
Oct 10, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 582 | +0.10(+8.49%) |
Oct 09, 2023 | 1.150 | 1.161 | 1.150 | 1.161 | 5,817 | -0.11(-8.55%) |
Oct 04, 2023 | 1.270 | 277 | +0.04(+3.25%) | |||
Oct 03, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 3,567 | +0.07(+6.49%) |
Oct 02, 2023 | 1.220 | 1.250 | 1.155 | 1.155 | 5,257 | +0.00(+0.41%) |
Sep 29, 2023 | 1.170 | 1.170 | 1.150 | 1.150 | 5,902 | -0.02(-1.68%) |
Sep 28, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 387 | +0.02(+1.74%) |
Sep 27, 2023 | 1.150 | 1.190 | 1.150 | 1.150 | 6,676 | -0.08(-6.50%) |
Sep 26, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 426 | +0.05(+4.24%) |
Sep 25, 2023 | 1.200 | 1.200 | 1.180 | 1.180 | 1,152 | -0.12(-9.23%) |
Sep 22, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 9,833 | +0.08(+6.56%) |
Sep 21, 2023 | 1.222 | 1.222 | 1.220 | 1.220 | 4,841 | -0.12(-8.96%) |
Sep 20, 2023 | 1.348 | 1.350 | 1.275 | 1.340 | 1,504 | -0.01(-0.74%) |
Sep 18, 2023 | 1.350 | 295 | -0.11(-7.53%) | |||
Sep 15, 2023 | 1.340 | 1.500 | 1.250 | 1.460 | 19,758 | +0.32(+28.07%) |
Sep 14, 2023 | 1.150 | 1.160 | 1.140 | 1.140 | 1,539 | +0.01(+0.88%) |
Sep 13, 2023 | 1.210 | 1.348 | 1.130 | 1.130 | 11,014 | -0.08(-6.61%) |
Sep 12, 2023 | 1.220 | 1.360 | 1.160 | 1.210 | 9,523 | +0.00(+0.00%) |
Sep 11, 2023 | 1.270 | 1.422 | 1.210 | 1.210 | 10,765 | -0.14(-10.37%) |
Sep 08, 2023 | 1.400 | 1.500 | 1.310 | 1.350 | 6,173 | -0.03(-2.17%) |
Sep 07, 2023 | 1.310 | 1.380 | 1.300 | 1.380 | 1,638 | +0.07(+5.34%) |
Sep 06, 2023 | 1.370 | 1.464 | 1.310 | 1.310 | 7,062 | -0.05(-3.68%) |
Sep 05, 2023 | 1.380 | 1.471 | 1.360 | 1.360 | 2,325 | -0.20(-12.81%) |
Sep 01, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 461 | +0.01(+0.49%) |
Aug 31, 2023 | 1.460 | 1.552 | 1.362 | 1.552 | 1,737 | +0.09(+6.32%) |
Aug 30, 2023 | 1.360 | 1.460 | 1.360 | 1.460 | 712 | -0.01(-0.68%) |
Aug 29, 2023 | 1.490 | 1.590 | 1.460 | 1.470 | 9,774 | +0.02(+1.38%) |
Aug 25, 2023 | 1.450 | 186 | -0.02(-1.36%) | |||
Aug 24, 2023 | 1.410 | 1.499 | 1.310 | 1.470 | 3,697 | +0.13(+9.70%) |
Aug 23, 2023 | 1.330 | 1.350 | 1.330 | 1.340 | 1,836 | -0.02(-1.83%) |
Aug 22, 2023 | 1.365 | 1.365 | 1.365 | 1.365 | 487 | -0.04(-2.85%) |
Aug 21, 2023 | 1.405 | 1.405 | 1.405 | 1.405 | 235 | +0.01(+0.36%) |
Aug 18, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 2,223 | -0.05(-3.45%) |
Aug 17, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 160 | +0.00(+0.00%) |
Aug 16, 2023 | 1.440 | 1.450 | 1.440 | 1.450 | 7,177 | +0.05(+3.57%) |
Aug 15, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 151 | -0.02(-1.42%) |
Aug 14, 2023 | 1.200 | 1.430 | 1.200 | 1.420 | 1,784 | +0.00(+0.01%) |
Aug 11, 2023 | 1.300 | 1.420 | 1.260 | 1.420 | 2,351 | +0.05(+3.65%) |
Aug 10, 2023 | 1.210 | 1.370 | 1.210 | 1.370 | 2,162 | +0.16(+13.15%) |
Aug 09, 2023 | 1.280 | 1.280 | 1.211 | 1.211 | 1,984 | -0.01(-0.75%) |
Aug 07, 2023 | 1.220 | 531 | +0.10(+8.93%) | |||
Aug 04, 2023 | 1.173 | 1.205 | 1.110 | 1.120 | 7,040 | -0.09(-7.44%) |
Aug 03, 2023 | 1.270 | 1.280 | 1.210 | 1.210 | 3,775 | -0.07(-5.43%) |
Aug 02, 2023 | 1.350 | 1.350 | 1.110 | 1.280 | 19,276 | -0.12(-8.61%) |
Aug 01, 2023 | 1.400 | 1.401 | 1.320 | 1.400 | 6,094 | -0.03(-2.10%) |
Jul 31, 2023 | 1.450 | 1.450 | 1.190 | 1.430 | 20,355 | -0.09(-5.92%) |
Jul 26, 2023 | 1.520 | 1,534 | -0.02(-1.29%) | |||
Jul 24, 2023 | 1.540 | 95 | -0.11(-6.68%) | |||
Jul 20, 2023 | 1.650 | 2 | +0.03(+1.85%) | |||
Jul 19, 2023 | 1.630 | 1.650 | 1.620 | 1.620 | 1,617 | +0.07(+4.52%) |
Jul 18, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 237 | +0.02(+1.31%) |
Jul 17, 2023 | 1.550 | 1.550 | 1.530 | 1.530 | 428 | -0.09(-5.56%) |
Jul 13, 2023 | 1.620 | 24 | +0.09(+5.88%) | |||
Jul 12, 2023 | 1.560 | 1.570 | 1.530 | 1.530 | 3,454 | -0.02(-1.40%) |
Jul 11, 2023 | 1.550 | 1.552 | 1.552 | 1.552 | 1,245 | +0.00(+0.11%) |
Jul 10, 2023 | 1.625 | 1.647 | 1.550 | 1.550 | 6,247 | -0.09(-5.64%) |
Jul 07, 2023 | 1.643 | 1.643 | 1.643 | 1.643 | 341 | -0.03(-1.89%) |
Jul 06, 2023 | 1.620 | 1.674 | 1.620 | 1.674 | 271 | -0.02(-0.93%) |
Jul 05, 2023 | 1.660 | 1.690 | 1.660 | 1.690 | 2,102 | -0.01(-0.59%) |
Jun 30, 2023 | 1.700 | 12 | +0.08(+4.94%) | |||
Jun 28, 2023 | 1.620 | 181 | +0.00(+0.00%) | |||
Jun 23, 2023 | 1.620 | 87 | -0.12(-6.90%) | |||
Jun 21, 2023 | 1.740 | 119 | +0.00(+0.00%) | |||
Jun 20, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 752 | +0.03(+1.75%) |
Jun 16, 2023 | 1.680 | 1.800 | 1.650 | 1.710 | 9,904 | +0.06(+3.64%) |
Jun 15, 2023 | 1.605 | 1.677 | 1.590 | 1.650 | 1,792 | +0.10(+6.45%) |
May 08, 2023 | 1.670 | 1.680 | 1.550 | 1.550 | 1,832 | -0.13(-7.74%) |
May 05, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 226 | +0.12(+7.69%) |
May 04, 2023 | 1.550 | 1.560 | 1.550 | 1.560 | 607 | +0.02(+1.30%) |
May 03, 2023 | 1.540 | 1.605 | 1.540 | 1.540 | 1,246 | -0.14(-8.33%) |
May 02, 2023 | 1.650 | 1.680 | 1.550 | 1.680 | 2,668 | +0.12(+7.69%) |
May 01, 2023 | 1.595 | 1.595 | 1.560 | 1.560 | 958 | -0.11(-6.59%) |
Apr 28, 2023 | 1.596 | 1.670 | 1.562 | 1.670 | 939 | -0.01(-0.60%) |
Apr 27, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 202 | +0.03(+1.82%) |
Apr 20, 2023 | 1.650 | 8 | -0.05(-2.94%) | |||
Apr 19, 2023 | 1.730 | 1.730 | 1.667 | 1.700 | 2,944 | +0.10(+6.24%) |
Apr 18, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 315 | +0.02(+1.27%) |
Apr 17, 2023 | 1.560 | 1.580 | 1.500 | 1.580 | 14,702 | +0.00(+0.00%) |
Apr 14, 2023 | 1.645 | 1.645 | 1.560 | 1.580 | 655 | -0.13(-7.83%) |
Apr 13, 2023 | 1.720 | 1.720 | 1.661 | 1.714 | 2,022 | -0.02(-0.91%) |
Apr 12, 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 243 | +0.13(+8.12%) |
Apr 11, 2023 | 1.690 | 1.690 | 1.596 | 1.600 | 756 | -0.00(-0.04%) |
Apr 10, 2023 | 1.601 | 1.601 | 1.601 | 1.601 | 1,777 | +0.05(+3.26%) |
Apr 06, 2023 | 1.640 | 1.740 | 1.540 | 1.550 | 3,863 | -0.13(-7.74%) |
Apr 05, 2023 | 1.570 | 1.680 | 1.540 | 1.680 | 4,063 | +0.14(+9.09%) |
Apr 04, 2023 | 1.550 | 1.550 | 1.506 | 1.540 | 3,004 | -0.02(-1.28%) |
Apr 03, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 250 | +0.05(+3.31%) |
Mar 31, 2023 | 1.550 | 1.580 | 1.500 | 1.510 | 12,073 | -0.07(-4.43%) |
Mar 30, 2023 | 1.560 | 1.640 | 1.550 | 1.580 | 1,950 | -0.05(-3.07%) |
Mar 29, 2023 | 1.560 | 1.630 | 1.560 | 1.630 | 586 | +0.01(+0.62%) |
Mar 28, 2023 | 1.680 | 1.680 | 1.580 | 1.620 | 9,625 | -0.02(-1.22%) |
Mar 27, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 1,026 | +0.05(+3.14%) |
Mar 24, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 202 | +0.04(+2.58%) |
Mar 23, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 342 | +0.04(+2.65%) |
Mar 22, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 150 | -0.09(-5.63%) |
Mar 21, 2023 | 1.560 | 1.600 | 1.600 | 1.600 | 1,326 | +0.03(+1.91%) |
Mar 20, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 309 | -0.10(-5.99%) |
Mar 17, 2023 | 1.610 | 1.670 | 1.580 | 1.670 | 1,351 | -0.04(-2.34%) |
Mar 16, 2023 | 1.450 | 1.710 | 1.450 | 1.710 | 4,401 | +0.20(+13.25%) |
Mar 15, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 611 | -0.01(-0.66%) |
Mar 14, 2023 | 1.520 | 1.730 | 1.520 | 1.520 | 3,717 | +0.01(+0.66%) |
Mar 13, 2023 | 1.510 | 1.550 | 1.500 | 1.510 | 1,989 | +0.01(+0.49%) |
Mar 10, 2023 | 1.620 | 1.620 | 1.400 | 1.503 | 54,898 | -0.13(-7.81%) |
Mar 09, 2023 | 1.630 | 1.750 | 1.630 | 1.630 | 2,827 | -0.10(-5.51%) |
Mar 08, 2023 | 1.775 | 1.775 | 1.660 | 1.725 | 5,015 | +0.02(+1.25%) |
Mar 06, 2023 | 1.704 | 139 | +0.00(+0.22%) | |||
Mar 03, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 324 | -0.04(-2.30%) |
Mar 01, 2023 | 1.740 | 141 | +0.06(+3.58%) | |||
Feb 28, 2023 | 1.660 | 1.680 | 1.630 | 1.680 | 3,553 | +0.05(+3.06%) |
Feb 24, 2023 | 1.630 | 77 | -0.14(-7.90%) | |||
Feb 23, 2023 | 1.705 | 1.790 | 1.670 | 1.770 | 971 | +0.09(+5.35%) |
Feb 22, 2023 | 1.670 | 1.778 | 1.670 | 1.680 | 2,356 | -0.03(-1.75%) |
Feb 21, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 1,133 | +0.00(+0.00%) |
Feb 17, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 1,245 | -0.01(-0.58%) |
Feb 16, 2023 | 1.800 | 1.800 | 1.720 | 1.720 | 703 | +0.00(+0.00%) |
Feb 15, 2023 | 1.760 | 1.800 | 1.710 | 1.720 | 4,278 | -0.04(-2.27%) |
Feb 14, 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 311 | -0.08(-4.35%) |
Feb 10, 2023 | 1.840 | 78 | +0.13(+7.58%) | |||
Feb 08, 2023 | 1.710 | 72 | -0.01(-0.56%) | |||
Feb 06, 2023 | 1.720 | 60 | -0.01(-0.58%) | |||
Feb 03, 2023 | 1.950 | 1.950 | 1.710 | 1.730 | 2,013 | -0.19(-9.90%) |
Feb 02, 2023 | 1.800 | 1.920 | 1.800 | 1.920 | 26,721 | +0.18(+10.66%) |
Jan 31, 2023 | 1.735 | 183 | +0.01(+0.29%) | |||
Jan 30, 2023 | 1.650 | 1.730 | 1.650 | 1.730 | 3,191 | +0.03(+1.76%) |
Jan 27, 2023 | 1.730 | 1.730 | 1.700 | 1.700 | 428 | +0.07(+4.29%) |
Jan 26, 2023 | 1.740 | 1.750 | 1.630 | 1.630 | 2,076 | -0.12(-6.86%) |
Jan 25, 2023 | 1.800 | 1.810 | 1.640 | 1.750 | 10,411 | -0.10(-5.41%) |
Jan 24, 2023 | 1.680 | 2.080 | 1.680 | 1.850 | 90,340 | +0.19(+11.45%) |
Jan 23, 2023 | 1.660 | 1.660 | 1.600 | 1.660 | 2,857 | -0.01(-0.60%) |
Jan 20, 2023 | 1.640 | 1.680 | 1.640 | 1.670 | 9,830 | +0.14(+9.15%) |
Jan 19, 2023 | 1.564 | 1.564 | 1.530 | 1.530 | 2,050 | -0.04(-2.61%) |
Jan 18, 2023 | 1.560 | 1.571 | 1.560 | 1.571 | 514 | -0.07(-4.40%) |
Jan 17, 2023 | 1.643 | 1.643 | 1.643 | 1.643 | 337 | +0.06(+4.01%) |
Jan 13, 2023 | 1.650 | 1.650 | 1.571 | 1.580 | 2,595 | -0.04(-2.47%) |
Jan 12, 2023 | 1.520 | 1.650 | 1.520 | 1.620 | 4,344 | +0.11(+7.28%) |
Jan 11, 2023 | 1.530 | 1.531 | 1.510 | 1.510 | 3,242 | -0.04(-2.59%) |
Jan 10, 2023 | 1.540 | 1.550 | 1.540 | 1.550 | 387 | +0.03(+1.97%) |
Jan 09, 2023 | 1.560 | 1.600 | 1.520 | 1.520 | 4,185 | -0.08(-4.92%) |
Jan 06, 2023 | 1.520 | 1.600 | 1.520 | 1.599 | 7,268 | -0.00(-0.08%) |
Jan 04, 2023 | 1.600 | 52 | +0.13(+8.77%) | |||
Jan 03, 2023 | 1.471 | 1.471 | 1.471 | 1.471 | 380 | -0.10(-6.31%) |
Dec 30, 2022 | 1.500 | 1.570 | 1.450 | 1.570 | 12,950 | +0.05(+3.29%) |
Dec 29, 2022 | 1.430 | 1.520 | 1.430 | 1.520 | 3,119 | +0.00(+0.00%) |
Dec 28, 2022 | 1.480 | 1.520 | 1.432 | 1.520 | 25,264 | -0.02(-1.29%) |
Dec 22, 2022 | 1.540 | 123 | +0.04(+2.66%) | |||
Dec 21, 2022 | 1.460 | 1.540 | 1.460 | 1.500 | 2,098 | +0.05(+3.45%) |
Dec 19, 2022 | 1.450 | 333 | -0.09(-5.84%) | |||
Dec 16, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 665 | -0.01(-0.65%) |
Dec 15, 2022 | 1.430 | 1.550 | 1.400 | 1.550 | 15,460 | +0.05(+3.33%) |
Dec 14, 2022 | 1.500 | 1.510 | 1.500 | 1.500 | 3,652 | -0.01(-0.66%) |
Dec 13, 2022 | 1.455 | 1.520 | 1.455 | 1.510 | 2,569 | +0.09(+6.34%) |
Dec 12, 2022 | 1.667 | 1.667 | 1.420 | 1.420 | 34,502 | -0.18(-11.25%) |
Dec 09, 2022 | 1.660 | 1.740 | 1.543 | 1.600 | 20,631 | +0.09(+5.95%) |
Dec 08, 2022 | 1.630 | 1.630 | 1.510 | 1.510 | 9,192 | -0.16(-9.56%) |
Dec 07, 2022 | 1.640 | 1.670 | 1.640 | 1.670 | 594 | +0.02(+1.20%) |
Dec 06, 2022 | 1.580 | 1.680 | 1.580 | 1.650 | 833 | +0.11(+7.14%) |
Dec 05, 2022 | 1.546 | 1.575 | 1.530 | 1.540 | 3,463 | -0.07(-4.35%) |
Dec 02, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 226 | +0.06(+3.87%) |
Dec 01, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 237 | -0.15(-8.82%) |
Nov 30, 2022 | 1.680 | 1.700 | 1.550 | 1.700 | 3,380 | +0.05(+3.03%) |
Nov 29, 2022 | 1.500 | 1.650 | 1.500 | 1.650 | 5,443 | +0.15(+10.00%) |
Nov 28, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 386 | -0.07(-4.46%) |
Nov 23, 2022 | 1.570 | 8 | +0.04(+2.61%) | |||
Nov 22, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 1,788 | +0.07(+4.79%) |
Nov 21, 2022 | 1.410 | 1.460 | 1.400 | 1.460 | 792 | -0.08(-5.19%) |
Nov 18, 2022 | 1.480 | 1.540 | 1.415 | 1.540 | 7,869 | +0.14(+10.00%) |
Nov 17, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 1,198 | +0.06(+4.48%) |
Nov 15, 2022 | 1.340 | 162 | -0.11(-7.59%) | |||
Nov 14, 2022 | 1.440 | 1.450 | 1.440 | 1.450 | 707 | +0.03(+2.11%) |
Nov 11, 2022 | 1.450 | 1.481 | 1.410 | 1.420 | 5,849 | -0.12(-7.79%) |
Nov 10, 2022 | 1.410 | 1.561 | 1.410 | 1.540 | 5,302 | +0.04(+2.67%) |
Nov 09, 2022 | 1.500 | 1.570 | 1.500 | 1.500 | 2,255 | +0.05(+3.45%) |
Nov 08, 2022 | 1.450 | 1.450 | 1.433 | 1.450 | 2,515 | +0.00(+0.00%) |
Nov 07, 2022 | 1.500 | 1.630 | 1.450 | 1.450 | 8,013 | -0.01(-0.68%) |
Nov 04, 2022 | 1.490 | 1.630 | 1.450 | 1.460 | 4,703 | -0.04(-2.60%) |
Nov 03, 2022 | 1.460 | 1.500 | 1.450 | 1.499 | 3,162 | -0.03(-2.03%) |
Nov 02, 2022 | 1.520 | 1.530 | 1.520 | 1.530 | 2,463 | +0.08(+5.52%) |