Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 1.850 | 0 | -0.13(-6.57%) | |||
Sep 26, 2023 | 1.980 | 0 | +0.03(+1.54%) | |||
Sep 25, 2023 | 1.910 | 1.950 | 1.945 | 1.950 | 4,900 | +0.03(+1.56%) |
Aug 28, 2023 | 1.920 | 0 | +0.05(+2.92%) | |||
Aug 24, 2023 | 1.865 | 0 | -0.04(-2.33%) | |||
Aug 23, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 100 | -0.09(-4.26%) |
Aug 08, 2023 | 1.995 | 0 | -0.01(-0.50%) | |||
Aug 04, 2023 | 2.005 | 0 | -0.15(-6.74%) | |||
Jul 28, 2023 | 2.150 | 0 | -0.08(-3.59%) | |||
Jul 25, 2023 | 2.230 | 0 | +0.02(+0.90%) | |||
Jul 12, 2023 | 2.210 | 0 | +0.11(+5.24%) | |||
Jul 10, 2023 | 2.100 | 0 | -0.06(-2.78%) | |||
Jul 07, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | -0.01(-0.46%) |
Jul 05, 2023 | 2.170 | 0 | -0.22(-9.21%) | |||
Jul 03, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 500 | +0.08(+3.69%) |
Jun 29, 2023 | 2.305 | 0 | +0.10(+4.30%) | |||
Jun 28, 2023 | 2.045 | 2.210 | 2.045 | 2.210 | 4,200 | +0.19(+9.41%) |
Jun 23, 2023 | 2.020 | 0 | +0.00(+0.25%) | |||
Jun 22, 2023 | 2.040 | 2.040 | 2.010 | 2.015 | 2,500 | -0.07(-3.59%) |
Jun 21, 2023 | 2.070 | 2.090 | 2.060 | 2.090 | 2,400 | +0.02(+0.97%) |
Jun 20, 2023 | 2.142 | 2.155 | 2.070 | 2.070 | 21,113 | +0.03(+1.47%) |
Jun 12, 2023 | 2.040 | 0 | -0.03(-1.45%) | |||
Jun 08, 2023 | 2.070 | 0 | -0.10(-4.61%) | |||
May 30, 2023 | 2.170 | 0 | -0.09(-3.98%) | |||
May 15, 2023 | 2.260 | 0 | -0.05(-2.16%) | |||
May 10, 2023 | 2.310 | 0 | +0.04(+1.76%) | |||
May 09, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 140 | +0.01(+0.53%) |
May 02, 2023 | 2.258 | 0 | -0.02(-0.96%) | |||
Apr 28, 2023 | 2.280 | 0 | -0.09(-3.80%) | |||
Apr 26, 2023 | 2.370 | 0 | -0.10(-4.05%) | |||
Apr 17, 2023 | 2.470 | 0 | -0.01(-0.58%) | |||
Apr 14, 2023 | 2.550 | 2.550 | 2.485 | 2.485 | 600 | -0.11(-4.07%) |
Mar 31, 2023 | 2.590 | 0 | +0.01(+0.39%) | |||
Mar 30, 2023 | 2.580 | 2.580 | 2.580 | 2.580 | 140 | -0.07(-2.64%) |
Mar 23, 2023 | 2.650 | 0 | +0.06(+2.32%) | |||
Mar 22, 2023 | 2.530 | 2.590 | 2.530 | 2.590 | 2,725 | +0.16(+6.58%) |
Mar 21, 2023 | 2.430 | 2.430 | 2.430 | 2.430 | 2,500 | +0.06(+2.53%) |
Mar 16, 2023 | 2.370 | 0 | -0.25(-9.37%) | |||
Mar 14, 2023 | 2.615 | 0 | +0.27(+11.34%) | |||
Mar 10, 2023 | 2.349 | 0 | +0.08(+3.69%) | |||
Mar 08, 2023 | 2.265 | 0 | -0.04(-1.95%) | |||
Mar 07, 2023 | 2.350 | 2.350 | 2.310 | 2.310 | 300 | -0.06(-2.53%) |
Mar 06, 2023 | 2.350 | 2.370 | 2.350 | 2.370 | 520 | -0.04(-1.66%) |
Mar 02, 2023 | 2.410 | 0 | +0.01(+0.42%) | |||
Mar 01, 2023 | 2.375 | 2.400 | 2.365 | 2.400 | 1,900 | +0.04(+1.69%) |
Feb 27, 2023 | 2.360 | 0 | -0.01(-0.42%) | |||
Feb 16, 2023 | 2.370 | 0 | +0.05(+2.16%) | |||
Feb 14, 2023 | 2.320 | 0 | -0.05(-2.11%) | |||
Feb 13, 2023 | 2.400 | 2.400 | 2.360 | 2.370 | 3,219 | -0.03(-1.25%) |
Feb 10, 2023 | 2.400 | 2.430 | 2.400 | 2.400 | 200 | -0.03(-1.23%) |
Feb 09, 2023 | 2.515 | 2.550 | 2.430 | 2.430 | 1,700 | -0.15(-5.88%) |
Feb 08, 2023 | 2.580 | 2.582 | 2.580 | 2.582 | 303 | +0.11(+4.53%) |
Feb 07, 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 2,100 | +0.12(+5.11%) |
Feb 06, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 105 | +0.00(+0.00%) |
Feb 03, 2023 | 2.320 | 2.350 | 2.320 | 2.350 | 3,275 | +0.15(+6.82%) |
Feb 02, 2023 | 2.180 | 2.210 | 2.180 | 2.200 | 11,450 | +0.03(+1.38%) |
Feb 01, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 1,200 | +0.21(+10.71%) |
Jan 27, 2023 | 1.960 | 0 | +0.04(+1.92%) | |||
Jan 25, 2023 | 1.923 | 0 | -0.08(-3.85%) | |||
Jan 20, 2023 | 2.000 | 0 | -0.03(-1.41%) | |||
Jan 17, 2023 | 2.029 | 0 | +0.10(+5.39%) | |||
Jan 13, 2023 | 1.980 | 2.000 | 1.925 | 1.925 | 2,300 | -0.12(-5.87%) |
Jan 11, 2023 | 2.045 | 25 | +0.01(+0.49%) | |||
Jan 10, 2023 | 2.030 | 2.040 | 2.010 | 2.035 | 4,700 | +0.23(+12.43%) |
Jan 09, 2023 | 1.810 | 1.815 | 1.790 | 1.810 | 8,700 | +0.17(+10.37%) |
Jan 06, 2023 | 1.625 | 1.640 | 1.625 | 1.640 | 3,600 | +0.07(+4.79%) |
Jan 05, 2023 | 1.565 | 1.570 | 1.540 | 1.565 | 2,400 | +0.03(+1.79%) |
Dec 29, 2022 | 1.538 | 0 | -0.00(-0.16%) | |||
Dec 22, 2022 | 1.540 | 0 | +0.07(+4.76%) | |||
Dec 16, 2022 | 1.470 | 0 | -0.05(-3.29%) | |||
Dec 13, 2022 | 1.520 | 0 | +0.00(+0.23%) | |||
Dec 12, 2022 | 1.516 | 1.516 | 1.516 | 1.516 | 1,300 | +0.01(+0.43%) |
Dec 09, 2022 | 1.510 | 1.510 | 1.510 | 1.510 | 5,300 | -0.01(-0.66%) |
Dec 08, 2022 | 1.520 | 1.520 | 1.500 | 1.520 | 2,500 | +0.02(+1.33%) |
Dec 07, 2022 | 1.470 | 1.500 | 1.470 | 1.500 | 2,400 | +0.00(+0.00%) |
Dec 06, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 7,500 | +0.01(+1.01%) |
Dec 02, 2022 | 1.485 | 0 | -0.21(-12.65%) | |||
Nov 30, 2022 | 1.700 | 0 | +0.12(+7.94%) | |||
Nov 28, 2022 | 1.575 | 0 | -0.04(-2.48%) | |||
Nov 22, 2022 | 1.615 | 0 | -0.03(-1.53%) | |||
Nov 18, 2022 | 1.640 | 0 | -0.07(-4.09%) | |||
Nov 17, 2022 | 1.710 | 1.710 | 1.710 | 1.710 | 1,000 | +0.12(+7.55%) |
Nov 15, 2022 | 1.590 | 0 | -0.01(-0.63%) | |||
Nov 14, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 | -0.01(-0.93%) |
Nov 10, 2022 | 1.615 | 0 | -0.02(-1.52%) | |||
Nov 09, 2022 | 1.640 | 1.640 | 1.640 | 1.640 | 2,500 | +0.05(+3.14%) |
Nov 08, 2022 | 1.600 | 1.600 | 1.590 | 1.590 | 500 | +0.05(+2.91%) |
Nov 07, 2022 | 1.560 | 1.580 | 1.545 | 1.545 | 3,100 | +0.01(+0.98%) |
Nov 04, 2022 | 1.435 | 1.530 | 1.435 | 1.530 | 3,000 | +0.05(+3.38%) |
Nov 03, 2022 | 1.480 | 1.500 | 1.480 | 1.480 | 2,500 | -0.07(-4.52%) |
Nov 02, 2022 | 1.515 | 1.550 | 1.515 | 1.550 | 500 | -0.01(-0.64%) |
Nov 01, 2022 | 1.560 | 1.580 | 1.560 | 1.560 | 1,100 | -0.01(-0.64%) |
Oct 31, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | -0.02(-1.26%) |
Oct 26, 2022 | 1.590 | 0 | -0.01(-0.93%) | |||
Oct 21, 2022 | 1.605 | 0 | -0.01(-0.31%) | |||
Oct 20, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.03(+1.90%) |
Oct 18, 2022 | 1.580 | 2,700 | -0.06(-3.66%) | |||
Oct 17, 2022 | 1.500 | 1.645 | 1.500 | 1.640 | 8,200 | +0.22(+15.90%) |
Oct 14, 2022 | 1.420 | 1.460 | 1.405 | 1.415 | 4,000 | -0.17(-10.44%) |
Oct 13, 2022 | 1.495 | 1.620 | 1.495 | 1.580 | 11,210 | +0.06(+3.95%) |
Oct 12, 2022 | 1.430 | 1.530 | 1.430 | 1.520 | 15,923 | +0.07(+4.83%) |
Oct 11, 2022 | 1.365 | 1.510 | 1.365 | 1.450 | 7,600 | -0.01(-0.68%) |