Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 06, 2023 | 1.880 | 0 | +0.01(+0.34%) | |||
Mar 03, 2023 | 1.840 | 1.880 | 1.840 | 1.874 | 3,165 | +0.05(+2.52%) |
Mar 02, 2023 | 1.870 | 1.870 | 1.827 | 1.827 | 1,201 | +0.01(+0.41%) |
Mar 01, 2023 | 1.870 | 1.870 | 1.820 | 1.820 | 3,418 | -0.04(-2.19%) |
Feb 28, 2023 | 1.900 | 1.900 | 1.760 | 1.861 | 4,654 | +0.02(+0.86%) |
Feb 27, 2023 | 1.750 | 1.845 | 1.750 | 1.845 | 1,639 | +0.09(+5.43%) |
Feb 24, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 6,301 | -0.09(-4.84%) |
Feb 23, 2023 | 1.840 | 1.840 | 1.839 | 1.839 | 1,441 | -0.02(-1.12%) |
Feb 22, 2023 | 1.850 | 1.900 | 1.832 | 1.860 | 8,450 | +0.00(+0.00%) |
Feb 21, 2023 | 1.870 | 1.870 | 1.840 | 1.860 | 4,942 | +0.04(+1.92%) |
Feb 17, 2023 | 1.750 | 1.900 | 1.750 | 1.825 | 3,663 | +0.04(+2.53%) |
Feb 16, 2023 | 1.780 | 1.883 | 1.780 | 1.780 | 30,124 | -0.02(-1.10%) |
Feb 15, 2023 | 1.789 | 1.800 | 1.780 | 1.800 | 2,069 | +0.01(+0.55%) |
Feb 14, 2023 | 1.750 | 1.790 | 1.750 | 1.790 | 17,893 | +0.04(+2.29%) |
Feb 13, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 504 | +0.00(+0.00%) |
Feb 10, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 234 | -0.01(-0.57%) |
Feb 09, 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 683 | +0.00(+0.00%) |
Feb 08, 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 555 | +0.00(+0.00%) |
Feb 07, 2023 | 1.770 | 1.770 | 1.750 | 1.760 | 4,907 | +0.01(+0.57%) |
Feb 06, 2023 | 1.760 | 1.770 | 1.750 | 1.750 | 3,453 | -0.01(-0.56%) |
Feb 03, 2023 | 1.759 | 1.760 | 1.759 | 1.760 | 4,066 | +0.01(+0.57%) |
Feb 02, 2023 | 1.750 | 1.795 | 1.750 | 1.750 | 5,272 | -0.00(-0.01%) |
Feb 01, 2023 | 1.750 | 1.780 | 1.750 | 1.750 | 648 | -0.02(-1.12%) |
Jan 31, 2023 | 1.740 | 1.770 | 1.740 | 1.770 | 7,750 | +0.02(+1.14%) |
Jan 30, 2023 | 1.730 | 1.752 | 1.730 | 1.750 | 2,507 | +0.02(+1.16%) |
Jan 27, 2023 | 1.710 | 1.730 | 1.710 | 1.730 | 3,747 | -0.02(-0.86%) |
Jan 26, 2023 | 1.700 | 1.745 | 1.700 | 1.745 | 2,016 | +0.03(+1.45%) |
Jan 25, 2023 | 1.770 | 1.770 | 1.710 | 1.720 | 4,498 | +0.02(+1.17%) |
Jan 24, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 744 | -0.02(-1.19%) |
Jan 23, 2023 | 1.770 | 1.770 | 1.700 | 1.720 | 1,578 | +0.03(+1.84%) |
Jan 20, 2023 | 1.700 | 1.725 | 1.689 | 1.689 | 2,352 | -0.01(-0.62%) |
Jan 19, 2023 | 1.700 | 1.770 | 1.681 | 1.700 | 9,500 | +0.00(+0.00%) |
Jan 18, 2023 | 1.700 | 1.725 | 1.680 | 1.700 | 9,559 | +0.00(+0.00%) |
Jan 17, 2023 | 1.700 | 1.780 | 1.660 | 1.700 | 3,841 | +0.02(+1.19%) |
Jan 13, 2023 | 1.740 | 1.790 | 1.610 | 1.680 | 14,326 | +0.03(+1.82%) |
Jan 12, 2023 | 1.590 | 1.690 | 1.587 | 1.650 | 10,402 | +0.06(+3.77%) |
Jan 11, 2023 | 1.520 | 1.600 | 1.520 | 1.590 | 1,702 | +0.07(+4.61%) |
Jan 10, 2023 | 1.550 | 1.680 | 1.520 | 1.520 | 3,885 | -0.08(-5.00%) |
Jan 09, 2023 | 1.670 | 1.683 | 1.510 | 1.600 | 16,323 | -0.03(-1.65%) |
Jan 06, 2023 | 1.675 | 1.727 | 1.600 | 1.627 | 12,818 | -0.06(-3.73%) |
Jan 05, 2023 | 1.660 | 1.740 | 1.640 | 1.690 | 3,111 | +0.06(+3.68%) |
Jan 04, 2023 | 1.800 | 1.810 | 1.610 | 1.630 | 13,756 | -0.08(-4.84%) |
Jan 03, 2023 | 1.650 | 1.713 | 1.650 | 1.713 | 750 | +0.01(+0.76%) |
Dec 30, 2022 | 1.747 | 1.747 | 1.700 | 1.700 | 2,587 | -0.06(-3.61%) |
Dec 29, 2022 | 1.720 | 1.764 | 1.720 | 1.764 | 2,476 | +0.00(+0.20%) |
Dec 28, 2022 | 1.740 | 1.840 | 1.740 | 1.760 | 2,826 | +0.02(+1.15%) |
Dec 27, 2022 | 1.720 | 1.820 | 1.720 | 1.740 | 3,991 | -0.01(-0.29%) |
Dec 23, 2022 | 1.720 | 1.810 | 1.720 | 1.745 | 1,585 | -0.02(-1.41%) |
Dec 22, 2022 | 1.770 | 1.780 | 1.770 | 1.770 | 5,088 | +0.01(+0.56%) |
Dec 21, 2022 | 1.730 | 1.760 | 1.730 | 1.760 | 428 | +0.01(+0.58%) |
Dec 20, 2022 | 1.770 | 1.770 | 1.750 | 1.750 | 1,236 | -0.01(-0.57%) |
Dec 19, 2022 | 1.870 | 1.870 | 1.740 | 1.760 | 8,431 | -0.01(-0.85%) |
Dec 16, 2022 | 1.760 | 1.800 | 1.740 | 1.775 | 2,327 | -0.15(-7.55%) |
Dec 15, 2022 | 1.600 | 1.920 | 1.510 | 1.920 | 45,482 | +0.23(+13.61%) |
Dec 14, 2022 | 1.730 | 1.753 | 1.690 | 1.690 | 5,102 | -0.04(-2.31%) |
Dec 13, 2022 | 1.750 | 1.750 | 1.730 | 1.730 | 2,258 | +0.01(+0.58%) |
Dec 12, 2022 | 1.680 | 1.733 | 1.680 | 1.720 | 5,373 | -0.03(-1.71%) |
Dec 09, 2022 | 1.740 | 1.750 | 1.727 | 1.750 | 1,273 | +0.00(+0.00%) |
Dec 08, 2022 | 1.730 | 1.780 | 1.730 | 1.750 | 2,199 | -0.03(-1.69%) |
Dec 07, 2022 | 1.750 | 1.780 | 1.720 | 1.780 | 34,296 | -0.03(-1.66%) |
Dec 06, 2022 | 1.820 | 1.820 | 1.730 | 1.810 | 6,177 | -0.01(-0.55%) |
Dec 05, 2022 | 2.000 | 2.000 | 1.730 | 1.820 | 58,404 | -0.50(-21.55%) |
Dec 02, 2022 | 1.690 | 2.320 | 1.690 | 2.320 | 52,715 | +0.58(+33.33%) |
Dec 01, 2022 | 1.700 | 1.799 | 1.700 | 1.740 | 22,934 | +0.01(+0.58%) |
Nov 30, 2022 | 1.690 | 1.750 | 1.690 | 1.730 | 53,818 | -0.01(-0.57%) |
Nov 29, 2022 | 1.690 | 1.760 | 1.690 | 1.740 | 10,490 | +0.02(+1.16%) |
Nov 28, 2022 | 1.700 | 1.734 | 1.700 | 1.720 | 5,111 | -0.02(-1.15%) |
Nov 25, 2022 | 1.740 | 1.750 | 1.740 | 1.740 | 9,189 | -0.01(-0.57%) |
Nov 23, 2022 | 1.743 | 1.773 | 1.730 | 1.750 | 31,051 | +0.02(+1.16%) |
Nov 22, 2022 | 1.740 | 1.783 | 1.730 | 1.730 | 22,172 | -0.06(-3.35%) |
Nov 21, 2022 | 1.710 | 1.800 | 1.710 | 1.790 | 9,004 | +0.02(+1.13%) |
Nov 18, 2022 | 1.770 | 1.795 | 1.730 | 1.770 | 7,277 | +0.03(+1.72%) |
Nov 17, 2022 | 1.690 | 1.760 | 1.690 | 1.740 | 12,661 | -0.01(-0.57%) |
Nov 16, 2022 | 1.750 | 1.760 | 1.740 | 1.750 | 8,539 | +0.01(+0.57%) |
Nov 15, 2022 | 1.720 | 1.740 | 1.630 | 1.740 | 17,036 | +0.00(+0.00%) |
Nov 14, 2022 | 1.760 | 1.770 | 1.740 | 1.740 | 19,656 | -0.02(-1.14%) |
Nov 11, 2022 | 1.730 | 1.800 | 1.730 | 1.760 | 35,002 | +0.05(+2.92%) |
Nov 10, 2022 | 1.730 | 1.760 | 1.670 | 1.710 | 20,671 | -0.12(-6.81%) |
Nov 09, 2022 | 1.850 | 1.860 | 1.820 | 1.835 | 5,875 | -0.03(-1.45%) |
Nov 08, 2022 | 1.820 | 1.890 | 1.820 | 1.862 | 15,066 | -0.04(-2.00%) |
Nov 07, 2022 | 1.870 | 1.940 | 1.860 | 1.900 | 26,569 | -0.07(-3.31%) |
Nov 04, 2022 | 1.900 | 1.970 | 1.890 | 1.965 | 78,635 | +0.09(+4.80%) |
Nov 03, 2022 | 1.820 | 1.890 | 1.810 | 1.875 | 68,062 | +0.07(+4.17%) |
Nov 02, 2022 | 1.840 | 1.850 | 1.794 | 1.800 | 14,508 | -0.05(-2.70%) |
Nov 01, 2022 | 1.830 | 1.850 | 1.790 | 1.850 | 30,505 | +0.02(+1.09%) |
Oct 31, 2022 | 1.770 | 1.830 | 1.770 | 1.830 | 21,659 | +0.08(+4.57%) |
Oct 28, 2022 | 1.740 | 1.790 | 1.700 | 1.750 | 17,502 | -0.01(-0.57%) |
Oct 27, 2022 | 1.770 | 1.800 | 1.760 | 1.760 | 3,171 | +0.04(+2.33%) |
Oct 26, 2022 | 1.750 | 1.755 | 1.720 | 1.720 | 895 | -0.03(-1.71%) |
Oct 25, 2022 | 1.750 | 1.760 | 1.750 | 1.750 | 1,489 | -0.01(-0.70%) |
Oct 24, 2022 | 1.770 | 1.780 | 1.760 | 1.762 | 2,579 | -0.06(-3.16%) |
Oct 21, 2022 | 1.770 | 1.836 | 1.770 | 1.820 | 22,263 | +0.05(+2.54%) |
Oct 20, 2022 | 1.750 | 1.775 | 1.750 | 1.775 | 2,021 | +0.04(+2.60%) |
Oct 19, 2022 | 1.770 | 1.770 | 1.730 | 1.730 | 1,720 | -0.02(-1.14%) |
Oct 18, 2022 | 1.740 | 1.750 | 1.740 | 1.750 | 3,577 | +0.00(+0.00%) |
Oct 17, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 1,030 | +0.01(+0.57%) |
Oct 14, 2022 | 1.738 | 1.750 | 1.738 | 1.740 | 2,063 | +0.00(+0.00%) |
Oct 13, 2022 | 1.730 | 1.770 | 1.730 | 1.740 | 3,096 | +0.01(+0.58%) |
Oct 12, 2022 | 1.700 | 1.730 | 1.700 | 1.730 | 1,001 | -0.02(-1.14%) |
Oct 11, 2022 | 1.790 | 1.790 | 1.750 | 1.750 | 1,353 | -0.04(-2.51%) |
Oct 10, 2022 | 1.790 | 1.795 | 1.790 | 1.795 | 1,380 | -0.03(-1.37%) |
Oct 07, 2022 | 1.800 | 1.820 | 1.800 | 1.820 | 1,260 | +0.01(+0.55%) |
Oct 06, 2022 | 1.800 | 1.810 | 1.800 | 1.810 | 1,595 | +0.00(+0.00%) |
Oct 05, 2022 | 1.790 | 1.820 | 1.790 | 1.810 | 2,509 | +0.00(+0.00%) |
Oct 04, 2022 | 1.810 | 1.830 | 1.790 | 1.810 | 25,532 | +0.08(+4.62%) |
Oct 03, 2022 | 1.770 | 1.830 | 1.730 | 1.730 | 49,965 | +0.00(+0.00%) |
Sep 30, 2022 | 1.690 | 1.730 | 1.690 | 1.730 | 5,735 | +0.03(+1.76%) |
Sep 29, 2022 | 1.700 | 1.700 | 1.670 | 1.700 | 13,487 | -0.01(-0.58%) |
Sep 28, 2022 | 1.710 | 1.750 | 1.617 | 1.710 | 40,828 | +0.01(+0.59%) |
Sep 27, 2022 | 1.700 | 1.700 | 1.690 | 1.700 | 2,961 | +0.00(+0.00%) |
Sep 26, 2022 | 1.700 | 1.710 | 1.680 | 1.700 | 13,031 | -0.05(-2.86%) |
Sep 23, 2022 | 1.770 | 1.770 | 1.732 | 1.750 | 44,598 | -0.05(-2.78%) |
Sep 22, 2022 | 1.780 | 1.805 | 1.770 | 1.800 | 42,647 | +0.03(+1.69%) |
Sep 21, 2022 | 1.760 | 1.810 | 1.760 | 1.770 | 63,405 | +0.00(+0.00%) |
Sep 20, 2022 | 1.780 | 1.800 | 1.760 | 1.770 | 4,765 | -0.01(-0.84%) |
Sep 19, 2022 | 1.710 | 1.790 | 1.710 | 1.785 | 12,974 | +0.04(+2.08%) |
Sep 16, 2022 | 1.720 | 1.749 | 1.710 | 1.749 | 4,563 | +0.02(+1.08%) |
Sep 15, 2022 | 1.730 | 1.760 | 1.730 | 1.730 | 5,484 | -0.04(-2.26%) |
Sep 14, 2022 | 1.750 | 1.770 | 1.750 | 1.770 | 13,964 | +0.01(+0.57%) |
Sep 13, 2022 | 1.750 | 1.780 | 1.750 | 1.760 | 20,332 | -0.07(-3.83%) |
Sep 12, 2022 | 1.820 | 1.830 | 1.805 | 1.830 | 9,325 | +0.02(+1.10%) |
Sep 09, 2022 | 1.790 | 1.810 | 1.780 | 1.810 | 24,335 | +0.03(+1.69%) |
Sep 08, 2022 | 1.780 | 1.795 | 1.770 | 1.780 | 6,969 | -0.02(-1.11%) |
Sep 07, 2022 | 1.690 | 1.850 | 1.680 | 1.800 | 171,803 | +0.05(+2.86%) |
Sep 06, 2022 | 1.755 | 1.760 | 1.745 | 1.750 | 6,358 | -0.03(-1.69%) |
Sep 02, 2022 | 1.770 | 1.800 | 1.760 | 1.780 | 6,901 | +0.05(+2.83%) |
Sep 01, 2022 | 1.770 | 1.770 | 1.730 | 1.731 | 14,109 | -0.02(-1.09%) |
Aug 31, 2022 | 1.770 | 1.790 | 1.750 | 1.750 | 13,159 | -0.05(-2.78%) |
Aug 30, 2022 | 1.800 | 1.810 | 1.780 | 1.800 | 71,981 | -0.03(-1.91%) |
Aug 29, 2022 | 1.780 | 1.840 | 1.780 | 1.835 | 20,081 | +0.05(+3.09%) |
Aug 26, 2022 | 1.770 | 1.795 | 1.760 | 1.780 | 22,030 | +0.01(+0.60%) |
Aug 25, 2022 | 1.750 | 1.770 | 1.750 | 1.769 | 4,561 | +0.03(+1.69%) |
Aug 24, 2022 | 1.770 | 1.800 | 1.740 | 1.740 | 9,856 | -0.03(-1.77%) |
Aug 23, 2022 | 1.760 | 1.786 | 1.760 | 1.771 | 8,816 | +0.02(+1.22%) |
Aug 22, 2022 | 1.720 | 1.770 | 1.720 | 1.750 | 14,172 | +0.01(+0.57%) |
Aug 19, 2022 | 1.720 | 1.740 | 1.710 | 1.740 | 14,572 | +0.00(+0.00%) |
Aug 18, 2022 | 1.720 | 1.740 | 1.720 | 1.740 | 3,754 | +0.01(+0.58%) |
Aug 17, 2022 | 1.730 | 1.750 | 1.710 | 1.730 | 9,415 | -0.03(-1.70%) |
Aug 16, 2022 | 1.760 | 1.770 | 1.730 | 1.760 | 24,345 | -0.03(-1.68%) |
Aug 15, 2022 | 1.740 | 1.800 | 1.730 | 1.790 | 10,644 | +0.03(+1.70%) |
Aug 12, 2022 | 1.780 | 1.800 | 1.760 | 1.760 | 11,423 | -0.01(-0.56%) |
Aug 11, 2022 | 1.790 | 1.790 | 1.760 | 1.770 | 18,831 | +0.00(+0.00%) |
Aug 10, 2022 | 1.770 | 1.790 | 1.770 | 1.770 | 24,935 | +0.03(+1.72%) |
Aug 09, 2022 | 1.750 | 1.760 | 1.730 | 1.740 | 33,459 | -0.01(-0.57%) |
Aug 08, 2022 | 1.730 | 1.755 | 1.730 | 1.750 | 24,073 | +0.03(+1.74%) |
Aug 05, 2022 | 1.670 | 1.730 | 1.670 | 1.720 | 10,505 | +0.03(+1.78%) |
Aug 04, 2022 | 1.710 | 1.730 | 1.690 | 1.690 | 12,372 | +0.01(+0.60%) |
Aug 03, 2022 | 1.690 | 1.702 | 1.680 | 1.680 | 5,108 | -0.03(-1.75%) |
Aug 02, 2022 | 1.720 | 1.729 | 1.700 | 1.710 | 2,384 | +0.00(+0.00%) |
Aug 01, 2022 | 1.720 | 1.740 | 1.710 | 1.710 | 5,429 | -0.01(-0.58%) |
Jul 29, 2022 | 1.730 | 1.730 | 1.710 | 1.720 | 2,648 | -0.03(-1.71%) |
Jul 28, 2022 | 1.710 | 1.750 | 1.690 | 1.750 | 32,532 | +0.10(+6.06%) |
Jul 27, 2022 | 1.670 | 1.700 | 1.650 | 1.650 | 9,325 | +0.00(+0.00%) |
Jul 26, 2022 | 1.660 | 1.670 | 1.650 | 1.650 | 5,507 | +0.00(+0.00%) |
Jul 25, 2022 | 1.650 | 1.650 | 1.630 | 1.650 | 9,580 | +0.00(+0.00%) |
Jul 22, 2022 | 1.640 | 1.650 | 1.590 | 1.650 | 14,196 | +0.02(+1.23%) |
Jul 21, 2022 | 1.620 | 1.630 | 1.620 | 1.630 | 3,946 | +0.01(+0.62%) |
Jul 20, 2022 | 1.620 | 1.710 | 1.610 | 1.620 | 3,426,246 | +0.00(+0.00%) |
Jul 19, 2022 | 1.640 | 1.640 | 1.620 | 1.620 | 2,853 | +0.01(+0.62%) |
Jul 18, 2022 | 1.610 | 1.632 | 1.610 | 1.610 | 5,672 | +0.00(+0.00%) |
Jul 15, 2022 | 1.630 | 1.650 | 1.610 | 1.610 | 5,089 | -0.01(-0.62%) |
Jul 14, 2022 | 1.610 | 1.631 | 1.610 | 1.620 | 6,351 | -0.02(-1.22%) |
Jul 13, 2022 | 1.630 | 1.660 | 1.630 | 1.640 | 3,082 | -0.01(-0.30%) |
Jul 12, 2022 | 1.610 | 1.650 | 1.601 | 1.645 | 38,190 | +0.03(+1.86%) |
Jul 11, 2022 | 1.630 | 1.640 | 1.615 | 1.615 | 4,926 | -0.03(-2.12%) |
Jul 08, 2022 | 1.590 | 1.670 | 1.580 | 1.650 | 35,064 | +0.06(+3.77%) |
Jul 07, 2022 | 1.610 | 1.610 | 1.570 | 1.590 | 16,921 | +0.03(+1.92%) |
Jul 06, 2022 | 1.590 | 1.590 | 1.550 | 1.560 | 7,761 | -0.02(-1.27%) |
Jul 05, 2022 | 1.550 | 1.590 | 1.530 | 1.580 | 29,721 | +0.00(+0.00%) |