Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 20, 2023 | 1.580 | 1.750 | 1.560 | 1.700 | 51,426 | +0.14(+8.97%) |
Jun 16, 2023 | 1.540 | 1.720 | 1.470 | 1.560 | 78,014 | +0.02(+1.30%) |
Jun 15, 2023 | 1.430 | 1.550 | 1.410 | 1.540 | 46,257 | +0.46(+42.59%) |
May 08, 2023 | 1.150 | 1.150 | 1.020 | 1.080 | 42,803 | -0.03(-2.70%) |
May 05, 2023 | 1.160 | 1.172 | 1.110 | 1.110 | 29,827 | -0.01(-0.89%) |
May 04, 2023 | 1.240 | 1.245 | 1.100 | 1.120 | 35,972 | -0.06(-5.08%) |
May 03, 2023 | 1.250 | 1.320 | 1.160 | 1.180 | 41,489 | -0.04(-2.88%) |
May 02, 2023 | 1.160 | 1.250 | 1.160 | 1.215 | 39,127 | +0.05(+3.85%) |
May 01, 2023 | 1.180 | 1.270 | 1.170 | 1.170 | 38,349 | -0.07(-5.65%) |
Apr 28, 2023 | 1.260 | 1.290 | 1.230 | 1.240 | 16,432 | -0.02(-1.59%) |
Apr 27, 2023 | 1.260 | 1.310 | 1.241 | 1.260 | 18,102 | +0.03(+2.44%) |
Apr 26, 2023 | 1.330 | 1.400 | 1.190 | 1.230 | 42,005 | -0.09(-6.82%) |
Apr 25, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 14,812 | -0.01(-0.75%) |
Apr 24, 2023 | 1.300 | 1.330 | 1.300 | 1.330 | 14,677 | +0.01(+0.76%) |
Apr 21, 2023 | 1.320 | 1.360 | 1.300 | 1.320 | 11,239 | +0.03(+2.33%) |
Apr 20, 2023 | 1.320 | 1.350 | 1.270 | 1.290 | 18,769 | -0.01(-0.77%) |
Apr 19, 2023 | 1.330 | 1.430 | 1.300 | 1.300 | 40,140 | -0.01(-0.76%) |
Apr 18, 2023 | 1.350 | 1.350 | 1.290 | 1.310 | 21,083 | +0.01(+0.77%) |
Apr 17, 2023 | 1.310 | 1.360 | 1.270 | 1.300 | 30,360 | +0.03(+2.36%) |
Apr 14, 2023 | 1.260 | 1.390 | 1.260 | 1.270 | 42,629 | -0.03(-2.31%) |
Apr 13, 2023 | 1.300 | 1.370 | 1.300 | 1.300 | 43,124 | +0.00(+0.00%) |
Apr 12, 2023 | 1.330 | 1.380 | 1.300 | 1.300 | 19,275 | -0.04(-2.99%) |
Apr 11, 2023 | 1.350 | 1.417 | 1.340 | 1.340 | 25,702 | -0.03(-2.19%) |
Apr 10, 2023 | 1.290 | 1.400 | 1.290 | 1.370 | 24,803 | +0.05(+3.79%) |
Apr 06, 2023 | 1.360 | 1.400 | 1.320 | 1.320 | 23,892 | +0.00(+0.00%) |
Apr 05, 2023 | 1.330 | 1.375 | 1.320 | 1.320 | 40,148 | -0.05(-3.65%) |
Apr 04, 2023 | 1.370 | 1.378 | 1.320 | 1.370 | 45,705 | +0.03(+2.24%) |
Apr 03, 2023 | 1.440 | 1.440 | 1.320 | 1.340 | 38,176 | -0.07(-4.96%) |
Mar 31, 2023 | 1.400 | 1.446 | 1.340 | 1.410 | 38,524 | +0.03(+2.55%) |
Mar 30, 2023 | 1.390 | 1.440 | 1.360 | 1.375 | 23,149 | -0.04(-3.17%) |
Mar 29, 2023 | 1.370 | 1.430 | 1.330 | 1.420 | 20,099 | +0.04(+2.90%) |
Mar 28, 2023 | 1.450 | 1.480 | 1.380 | 1.380 | 27,086 | -0.05(-3.50%) |
Mar 27, 2023 | 1.420 | 1.450 | 1.380 | 1.430 | 35,818 | +0.05(+3.62%) |
Mar 24, 2023 | 1.390 | 1.460 | 1.360 | 1.380 | 23,355 | -0.01(-0.72%) |
Mar 23, 2023 | 1.250 | 1.410 | 1.250 | 1.390 | 29,351 | +0.17(+13.93%) |
Mar 22, 2023 | 1.390 | 1.470 | 1.130 | 1.220 | 68,799 | -0.18(-12.85%) |
Mar 21, 2023 | 1.470 | 1.480 | 1.360 | 1.400 | 37,435 | +0.00(+0.00%) |
Mar 20, 2023 | 1.260 | 1.450 | 1.260 | 1.400 | 38,013 | +0.10(+7.69%) |
Mar 17, 2023 | 1.400 | 1.460 | 1.300 | 1.300 | 73,950 | -0.15(-10.34%) |
Mar 16, 2023 | 1.490 | 1.490 | 1.340 | 1.450 | 68,047 | +0.00(+0.00%) |
Mar 15, 2023 | 1.490 | 1.540 | 1.440 | 1.450 | 24,424 | -0.04(-2.68%) |
Mar 14, 2023 | 1.580 | 1.670 | 1.410 | 1.490 | 84,422 | -0.10(-6.29%) |
Mar 13, 2023 | 1.630 | 1.641 | 1.533 | 1.590 | 25,679 | -0.02(-1.24%) |
Mar 10, 2023 | 1.540 | 1.760 | 1.540 | 1.610 | 31,899 | +0.03(+1.90%) |
Mar 09, 2023 | 1.680 | 1.680 | 1.560 | 1.580 | 18,770 | -0.11(-6.51%) |
Mar 08, 2023 | 1.700 | 1.760 | 1.670 | 1.690 | 16,264 | +0.02(+1.20%) |
Mar 07, 2023 | 1.689 | 1.716 | 1.670 | 1.670 | 19,045 | +0.03(+1.83%) |
Mar 06, 2023 | 1.710 | 1.740 | 1.560 | 1.640 | 97,354 | -0.10(-5.75%) |
Mar 03, 2023 | 1.770 | 1.773 | 1.720 | 1.740 | 18,347 | -0.06(-3.33%) |
Mar 02, 2023 | 1.680 | 1.800 | 1.680 | 1.800 | 19,863 | +0.08(+4.65%) |
Mar 01, 2023 | 1.800 | 1.870 | 1.700 | 1.720 | 41,168 | +0.00(+0.00%) |
Feb 28, 2023 | 1.800 | 1.830 | 1.700 | 1.720 | 30,513 | -0.04(-2.27%) |
Feb 27, 2023 | 1.750 | 1.810 | 1.660 | 1.760 | 68,596 | +0.05(+2.92%) |
Feb 24, 2023 | 1.850 | 1.850 | 1.620 | 1.710 | 41,341 | -0.06(-3.39%) |
Feb 23, 2023 | 1.730 | 1.920 | 1.712 | 1.770 | 70,143 | +0.07(+4.12%) |
Feb 22, 2023 | 1.700 | 1.765 | 1.661 | 1.700 | 60,948 | +0.04(+2.41%) |
Feb 21, 2023 | 1.640 | 1.740 | 1.590 | 1.660 | 77,207 | +0.00(+0.00%) |
Feb 17, 2023 | 1.730 | 1.750 | 1.660 | 1.660 | 68,512 | -0.07(-4.05%) |
Feb 16, 2023 | 1.780 | 1.830 | 1.720 | 1.730 | 73,301 | -0.05(-2.81%) |
Feb 15, 2023 | 1.820 | 1.850 | 1.780 | 1.780 | 73,369 | -0.06(-3.26%) |
Feb 14, 2023 | 1.890 | 1.900 | 1.820 | 1.840 | 55,882 | -0.05(-2.65%) |
Feb 13, 2023 | 1.900 | 1.920 | 1.860 | 1.890 | 20,744 | -0.03(-1.56%) |
Feb 10, 2023 | 1.930 | 1.930 | 1.880 | 1.920 | 112,956 | +0.00(+0.00%) |
Feb 09, 2023 | 1.940 | 1.940 | 1.890 | 1.920 | 170,636 | +0.01(+0.52%) |
Feb 08, 2023 | 1.940 | 1.980 | 1.890 | 1.910 | 226,588 | -0.03(-1.55%) |
Feb 07, 2023 | 1.930 | 1.980 | 1.890 | 1.940 | 94,591 | +0.00(+0.00%) |
Feb 06, 2023 | 1.900 | 1.980 | 1.880 | 1.940 | 52,983 | +0.00(+0.00%) |
Feb 03, 2023 | 1.940 | 1.975 | 1.900 | 1.940 | 66,147 | +0.00(+0.00%) |
Feb 02, 2023 | 1.990 | 2.030 | 1.910 | 1.940 | 113,474 | -0.05(-2.51%) |
Feb 01, 2023 | 1.890 | 2.020 | 1.890 | 1.990 | 161,333 | +0.07(+3.65%) |
Jan 31, 2023 | 1.930 | 1.990 | 1.910 | 1.920 | 122,680 | +0.02(+1.05%) |
Jan 30, 2023 | 1.920 | 1.955 | 1.874 | 1.900 | 162,517 | -0.07(-3.55%) |
Jan 27, 2023 | 2.020 | 2.100 | 1.950 | 1.970 | 119,390 | -0.07(-3.43%) |
Jan 26, 2023 | 2.010 | 2.110 | 1.980 | 2.040 | 101,218 | +0.06(+3.03%) |
Jan 25, 2023 | 2.070 | 2.070 | 1.940 | 1.980 | 94,966 | -0.05(-2.46%) |
Jan 24, 2023 | 2.020 | 2.120 | 1.990 | 2.030 | 104,364 | -0.03(-1.46%) |
Jan 23, 2023 | 2.130 | 2.210 | 2.050 | 2.060 | 398,690 | -0.12(-5.50%) |
Jan 20, 2023 | 2.040 | 2.190 | 2.010 | 2.180 | 276,914 | +0.12(+5.83%) |
Jan 19, 2023 | 2.120 | 2.120 | 1.990 | 2.060 | 185,390 | -0.01(-0.48%) |
Jan 18, 2023 | 1.920 | 2.160 | 1.920 | 2.070 | 337,927 | +0.19(+10.11%) |
Jan 17, 2023 | 2.050 | 2.080 | 1.810 | 1.880 | 252,341 | -0.21(-10.05%) |
Jan 13, 2023 | 2.150 | 2.220 | 2.080 | 2.090 | 287,781 | -0.06(-2.79%) |
Jan 12, 2023 | 2.030 | 2.150 | 2.020 | 2.150 | 274,778 | +0.12(+5.91%) |
Jan 11, 2023 | 2.180 | 2.220 | 1.990 | 2.030 | 550,510 | -0.12(-5.58%) |
Jan 10, 2023 | 1.990 | 2.170 | 1.911 | 2.150 | 615,284 | +0.15(+7.50%) |
Jan 09, 2023 | 1.880 | 2.000 | 1.850 | 2.000 | 472,460 | +0.18(+9.89%) |
Jan 06, 2023 | 1.860 | 1.970 | 1.820 | 1.820 | 416,342 | -0.02(-1.09%) |
Jan 05, 2023 | 1.690 | 1.865 | 1.620 | 1.840 | 357,150 | +0.19(+11.52%) |
Jan 04, 2023 | 1.500 | 1.650 | 1.460 | 1.650 | 209,113 | +0.16(+10.74%) |
Jan 03, 2023 | 1.710 | 1.710 | 1.450 | 1.490 | 436,942 | -0.11(-6.88%) |
Dec 30, 2022 | 1.370 | 1.620 | 1.340 | 1.600 | 394,745 | +0.16(+11.11%) |
Dec 29, 2022 | 1.310 | 1.470 | 1.290 | 1.440 | 456,941 | +0.10(+7.46%) |
Dec 28, 2022 | 1.460 | 1.490 | 1.295 | 1.340 | 363,352 | -0.04(-2.90%) |
Dec 27, 2022 | 1.410 | 1.680 | 1.380 | 1.380 | 566,592 | -0.01(-0.72%) |
Dec 23, 2022 | 1.810 | 1.850 | 1.310 | 1.390 | 927,770 | -0.43(-23.63%) |
Dec 22, 2022 | 2.500 | 2.500 | 1.760 | 1.820 | 2,314,591 | -0.42(-18.86%) |
Dec 21, 2022 | 2.160 | 2.246 | 2.154 | 2.243 | 6,890,123 | +0.08(+3.67%) |
Dec 20, 2022 | 2.147 | 2.164 | 2.144 | 2.164 | 3,184,424 | +0.02(+0.96%) |
Dec 19, 2022 | 2.142 | 2.159 | 2.130 | 2.143 | 6,220,713 | +0.00(+0.06%) |
Dec 16, 2022 | 2.160 | 2.180 | 2.142 | 2.142 | 3,408,748 | -0.01(-0.68%) |
Dec 15, 2022 | 2.160 | 2.176 | 2.144 | 2.156 | 3,276,161 | -0.00(-0.12%) |
Dec 14, 2022 | 2.167 | 2.189 | 2.158 | 2.159 | 2,772,141 | -0.00(-0.21%) |
Dec 13, 2022 | 2.183 | 2.187 | 2.162 | 2.164 | 2,036,052 | -0.00(-0.21%) |
Dec 12, 2022 | 2.191 | 2.209 | 2.168 | 2.168 | 2,288,123 | -0.03(-1.33%) |
Dec 09, 2022 | 2.223 | 2.239 | 2.195 | 2.197 | 1,704,940 | -0.03(-1.13%) |
Dec 08, 2022 | 2.165 | 2.222 | 2.165 | 2.222 | 3,694,377 | +0.06(+2.73%) |
Dec 07, 2022 | 2.148 | 2.168 | 2.146 | 2.164 | 6,439,104 | +0.01(+0.59%) |
Dec 06, 2022 | 2.154 | 2.172 | 2.148 | 2.151 | 1,654,444 | +0.01(+0.25%) |
Dec 05, 2022 | 2.158 | 2.169 | 2.137 | 2.146 | 2,108,271 | -0.01(-0.28%) |
Dec 02, 2022 | 2.167 | 2.179 | 2.151 | 2.152 | 1,059,381 | -0.02(-0.70%) |
Dec 01, 2022 | 2.165 | 2.181 | 2.163 | 2.167 | 965,636 | +0.02(+0.71%) |
Nov 30, 2022 | 2.160 | 2.183 | 2.152 | 2.152 | 1,427,523 | -0.01(-0.31%) |
Nov 29, 2022 | 2.163 | 2.171 | 2.151 | 2.158 | 1,329,959 | -0.01(-0.49%) |
Nov 28, 2022 | 2.172 | 2.185 | 2.156 | 2.169 | 987,132 | -0.00(-0.21%) |
Nov 25, 2022 | 2.173 | 2.179 | 2.167 | 2.173 | 434,443 | -0.00(-0.18%) |
Nov 23, 2022 | 2.175 | 2.187 | 2.174 | 2.177 | 389,427 | -0.00(-0.18%) |
Nov 22, 2022 | 2.179 | 2.188 | 2.177 | 2.181 | 387,253 | -0.01(-0.42%) |
Nov 21, 2022 | 2.173 | 2.199 | 2.173 | 2.191 | 527,826 | +0.01(+0.49%) |
Nov 18, 2022 | 2.187 | 2.189 | 2.174 | 2.180 | 1,071,307 | -0.01(-0.42%) |
Nov 17, 2022 | 2.180 | 2.200 | 2.178 | 2.189 | 813,273 | -0.00(-0.12%) |
Nov 16, 2022 | 2.197 | 2.203 | 2.168 | 2.192 | 1,491,258 | -0.00(-0.03%) |
Nov 15, 2022 | 2.202 | 2.204 | 2.186 | 2.193 | 1,333,824 | +0.00(+0.18%) |
Nov 14, 2022 | 2.201 | 2.205 | 2.183 | 2.189 | 1,226,673 | +0.00(+0.06%) |
Nov 11, 2022 | 2.174 | 2.225 | 2.174 | 2.187 | 2,834,593 | +0.01(+0.61%) |
Nov 10, 2022 | 2.158 | 2.186 | 2.153 | 2.174 | 1,791,786 | +0.02(+1.02%) |
Nov 09, 2022 | 2.162 | 2.168 | 2.150 | 2.152 | 1,366,008 | -0.01(-0.46%) |
Nov 08, 2022 | 2.167 | 2.169 | 2.154 | 2.162 | 1,296,069 | -0.01(-0.34%) |
Nov 07, 2022 | 2.156 | 2.173 | 2.156 | 2.169 | 1,182,835 | +0.01(+0.31%) |
Nov 04, 2022 | 2.183 | 2.187 | 2.156 | 2.163 | 1,838,991 | -0.01(-0.31%) |
Nov 03, 2022 | 2.137 | 2.176 | 2.127 | 2.169 | 3,966,630 | +0.06(+3.02%) |
Nov 02, 2022 | 2.173 | 2.173 | 2.099 | 2.106 | 730,775 | -0.03(-1.33%) |
Nov 01, 2022 | 2.130 | 2.136 | 2.112 | 2.134 | 1,485,869 | +0.02(+0.88%) |
Oct 31, 2022 | 2.104 | 2.148 | 2.099 | 2.116 | 1,446,499 | +0.02(+0.82%) |
Oct 28, 2022 | 2.111 | 2.120 | 2.097 | 2.099 | 618,627 | -0.00(-0.19%) |
Oct 27, 2022 | 2.074 | 2.107 | 2.074 | 2.103 | 1,381,345 | +0.04(+1.73%) |
Oct 26, 2022 | 2.063 | 2.068 | 2.060 | 2.067 | 503,220 | +0.01(+0.58%) |
Oct 25, 2022 | 2.028 | 2.064 | 2.028 | 2.055 | 171,247 | +0.02(+0.78%) |
Oct 24, 2022 | 2.032 | 2.045 | 1.999 | 2.039 | 571,966 | +0.02(+0.95%) |
Oct 21, 2022 | 2.012 | 2.044 | 1.988 | 2.020 | 544,794 | -0.01(-0.36%) |
Oct 20, 2022 | 2.034 | 2.067 | 2.027 | 2.027 | 1,231,489 | +0.00(+0.07%) |
Oct 19, 2022 | 2.018 | 2.071 | 2.014 | 2.026 | 600,467 | -0.01(-0.39%) |
Oct 18, 2022 | 2.027 | 2.039 | 2.008 | 2.034 | 1,135,796 | +0.02(+1.09%) |
Oct 17, 2022 | 2.003 | 2.028 | 2.003 | 2.012 | 279,680 | +0.01(+0.60%) |
Oct 14, 2022 | 2.000 | 2.029 | 1.988 | 2.000 | 405,248 | -0.00(-0.07%) |
Oct 13, 2022 | 2.012 | 2.037 | 2.000 | 2.001 | 351,778 | -0.00(-0.07%) |
Oct 12, 2022 | 1.989 | 2.031 | 1.989 | 2.003 | 519,885 | +0.01(+0.67%) |
Oct 11, 2022 | 1.982 | 2.001 | 1.973 | 1.989 | 207,054 | -0.00(-0.23%) |
Oct 10, 2022 | 1.977 | 2.001 | 1.970 | 1.994 | 297,705 | +0.00(+0.10%) |
Oct 07, 2022 | 1.986 | 2.001 | 1.969 | 1.992 | 469,299 | +0.01(+0.30%) |
Oct 06, 2022 | 1.988 | 1.999 | 1.977 | 1.986 | 407,708 | -0.00(-0.10%) |
Oct 05, 2022 | 1.971 | 1.999 | 1.971 | 1.988 | 128,918 | +0.01(+0.30%) |
Oct 04, 2022 | 1.994 | 2.001 | 1.971 | 1.982 | 400,538 | -0.01(-0.30%) |
Oct 03, 2022 | 1.961 | 1.994 | 1.946 | 1.988 | 349,891 | +0.03(+1.35%) |
Sep 30, 2022 | 1.965 | 1.993 | 1.955 | 1.961 | 653,831 | +0.00(+0.00%) |
Sep 29, 2022 | 1.973 | 1.981 | 1.959 | 1.961 | 199,582 | -0.02(-1.17%) |
Sep 28, 2022 | 2.014 | 2.032 | 1.976 | 1.985 | 649,287 | -0.02(-0.96%) |
Sep 27, 2022 | 2.002 | 2.035 | 1.996 | 2.004 | 324,741 | +0.01(+0.67%) |
Sep 26, 2022 | 1.967 | 1.994 | 1.961 | 1.991 | 332,229 | +0.03(+1.45%) |
Sep 23, 2022 | 1.957 | 1.974 | 1.905 | 1.962 | 472,017 | -0.01(-0.30%) |
Sep 22, 2022 | 1.981 | 1.981 | 1.942 | 1.968 | 140,014 | -0.00(-0.20%) |
Sep 21, 2022 | 1.954 | 1.991 | 1.947 | 1.972 | 304,000 | -0.01(-0.40%) |
Sep 20, 2022 | 1.949 | 1.980 | 1.929 | 1.980 | 457,706 | +0.02(+0.95%) |
Sep 19, 2022 | 1.975 | 2.000 | 1.943 | 1.961 | 246,726 | -0.03(-1.27%) |
Sep 16, 2022 | 1.961 | 2.000 | 1.942 | 1.987 | 492,124 | +0.01(+0.57%) |
Sep 15, 2022 | 1.930 | 1.983 | 1.911 | 1.975 | 2,543,197 | +0.05(+2.65%) |
Sep 14, 2022 | 1.921 | 1.928 | 1.912 | 1.924 | 261,052 | +0.00(+0.17%) |
Sep 13, 2022 | 1.901 | 1.938 | 1.901 | 1.921 | 651,853 | +0.00(+0.07%) |
Sep 12, 2022 | 1.914 | 1.929 | 1.913 | 1.920 | 2,990,050 | +0.01(+0.66%) |
Sep 09, 2022 | 1.916 | 1.921 | 1.898 | 1.907 | 899,878 | -0.00(-0.07%) |
Sep 08, 2022 | 1.909 | 1.916 | 1.901 | 1.908 | 328,561 | +0.00(+0.14%) |
Sep 07, 2022 | 1.899 | 1.912 | 1.895 | 1.906 | 1,251,068 | +0.01(+0.59%) |
Sep 06, 2022 | 1.917 | 1.918 | 1.895 | 1.895 | 421,913 | -0.02(-0.87%) |
Sep 02, 2022 | 1.912 | 1.920 | 1.905 | 1.911 | 205,424 | +0.00(+0.10%) |