Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.530 | 1.540 | 1.530 | 1.540 | 1,000 | +0.01(+0.65%) |
Sep 26, 2023 | 1.530 | 0 | -0.11(-6.71%) | |||
Sep 25, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 150 | +0.01(+0.61%) |
Sep 22, 2023 | 1.680 | 1.680 | 1.600 | 1.630 | 753 | +0.03(+1.87%) |
Sep 14, 2023 | 1.600 | 0 | +0.04(+2.56%) | |||
Sep 13, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 500 | +0.06(+4.00%) |
Sep 06, 2023 | 1.500 | 0 | +0.00(+0.00%) | |||
Sep 05, 2023 | 1.600 | 1.600 | 1.490 | 1.500 | 43,700 | -0.07(-4.46%) |
Sep 01, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
Aug 30, 2023 | 1.550 | 0 | +0.01(+0.65%) | |||
Aug 29, 2023 | 1.520 | 1.540 | 1.520 | 1.540 | 600 | +0.04(+2.67%) |
Aug 28, 2023 | 1.520 | 1.520 | 1.500 | 1.500 | 3,600 | +0.00(+0.00%) |
Aug 25, 2023 | 1.490 | 1.520 | 1.490 | 1.500 | 34,400 | -0.07(-4.46%) |
Aug 24, 2023 | 1.620 | 1.620 | 1.500 | 1.570 | 22,300 | -0.05(-3.09%) |
Aug 23, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 6,024 | +0.02(+1.25%) |
Aug 22, 2023 | 1.600 | 1.600 | 1.590 | 1.600 | 3,273 | +0.00(+0.00%) |
Aug 21, 2023 | 1.630 | 1.630 | 1.590 | 1.600 | 12,000 | +0.00(+0.00%) |
Aug 18, 2023 | 1.610 | 1.610 | 1.600 | 1.600 | 4,100 | +0.03(+1.91%) |
Aug 17, 2023 | 1.640 | 1.650 | 1.450 | 1.570 | 13,100 | -0.03(-1.88%) |
Aug 16, 2023 | 1.600 | 1.620 | 1.590 | 1.600 | 5,900 | +0.03(+1.91%) |
Aug 15, 2023 | 1.620 | 1.620 | 1.500 | 1.570 | 17,900 | -0.14(-8.19%) |
Aug 14, 2023 | 1.710 | 1.730 | 1.700 | 1.710 | 6,650 | +0.07(+4.27%) |
Aug 11, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | +0.04(+2.50%) |
Aug 10, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Aug 09, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 600 | +0.00(+0.00%) |
Aug 08, 2023 | 1.570 | 1.600 | 1.570 | 1.600 | 3,600 | +0.06(+3.90%) |
Aug 04, 2023 | 1.540 | 0 | +0.04(+2.67%) | |||
Aug 02, 2023 | 1.500 | 0 | +0.00(+0.00%) | |||
Aug 01, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 9,700 | +0.00(+0.00%) |
Jul 31, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.04(-2.60%) |
Jul 28, 2023 | 1.540 | 1.550 | 1.530 | 1.540 | 6,900 | +0.00(+0.00%) |
Jul 27, 2023 | 1.540 | 1.550 | 1.540 | 1.540 | 2,400 | -0.01(-0.65%) |
Jul 26, 2023 | 1.530 | 1.550 | 1.530 | 1.550 | 1,800 | +0.05(+3.33%) |
Jul 20, 2023 | 1.500 | 0 | -0.01(-0.66%) | |||
Jul 19, 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 5,400 | +0.01(+0.67%) |
Jul 17, 2023 | 1.500 | 0 | +0.01(+0.67%) | |||
Jul 14, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 800 | +0.04(+2.76%) |
Jul 13, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 1,500 | +0.00(+0.00%) |
Jul 10, 2023 | 1.450 | 0 | +0.00(+0.00%) | |||
Jul 06, 2023 | 1.450 | 0 | -0.09(-5.84%) | |||
Jul 05, 2023 | 1.550 | 1.550 | 1.520 | 1.540 | 2,100 | +0.04(+2.67%) |
Jul 04, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.04(-2.60%) |
Jun 28, 2023 | 1.540 | 0 | +0.00(+0.00%) | |||
Jun 27, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 1,100 | +0.04(+2.67%) |
Jun 26, 2023 | 1.550 | 1.550 | 1.500 | 1.500 | 4,000 | -0.09(-5.66%) |
Jun 23, 2023 | 1.630 | 1.630 | 1.590 | 1.590 | 3,500 | -0.06(-3.64%) |
Jun 21, 2023 | 1.650 | 0 | +0.00(+0.00%) | |||
Jun 20, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
Jun 14, 2023 | 1.650 | 0 | -0.31(-15.82%) | |||
May 03, 2023 | 1.960 | 0 | -0.01(-0.51%) | |||
May 02, 2023 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | +0.01(+0.51%) |
May 01, 2023 | 1.970 | 1.970 | 1.960 | 1.960 | 300 | +0.01(+0.51%) |
Apr 26, 2023 | 1.950 | 2 | +0.00(+0.00%) | |||
Apr 25, 2023 | 1.960 | 1.960 | 1.950 | 1.950 | 3,200 | -0.02(-1.02%) |
Apr 21, 2023 | 1.970 | 1 | -0.01(-0.51%) | |||
Apr 18, 2023 | 1.980 | 0 | -0.02(-1.00%) | |||
Apr 10, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
Apr 04, 2023 | 2.000 | 0 | -0.04(-1.96%) | |||
Apr 03, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 500 | +0.06(+3.03%) |
Mar 31, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 | +0.00(+0.00%) |
Mar 30, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 839 | -0.01(-0.50%) |
Mar 29, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 5,100 | +0.00(+0.00%) |
Mar 28, 2023 | 2.000 | 2.000 | 1.990 | 1.990 | 4,200 | -0.01(-0.50%) |
Mar 23, 2023 | 2.000 | 0 | +0.02(+1.01%) | |||
Mar 17, 2023 | 1.980 | 0 | -0.02(-1.00%) | |||
Mar 16, 2023 | 2.070 | 2.070 | 2.000 | 2.000 | 500 | -0.07(-3.38%) |
Mar 08, 2023 | 2.070 | 0 | -0.02(-0.96%) | |||
Mar 06, 2023 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 28, 2023 | 2.150 | 0 | -0.03(-1.38%) | |||
Feb 27, 2023 | 2.130 | 2.180 | 2.130 | 2.180 | 1,402 | +0.09(+4.31%) |
Feb 22, 2023 | 2.090 | 0 | -0.01(-0.48%) | |||
Feb 21, 2023 | 2.100 | 2.100 | 2.040 | 2.100 | 600 | -0.05(-2.33%) |
Feb 15, 2023 | 2.150 | 0 | -0.07(-3.15%) | |||
Feb 14, 2023 | 2.180 | 2.230 | 2.180 | 2.220 | 1,601 | +0.08(+3.74%) |
Feb 13, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | +0.03(+1.42%) |
Feb 09, 2023 | 2.110 | 0 | +0.02(+0.96%) | |||
Feb 08, 2023 | 2.050 | 2.090 | 2.050 | 2.090 | 300 | +0.08(+3.98%) |
Feb 07, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 300 | +0.05(+2.55%) |
Feb 03, 2023 | 1.960 | 0 | -0.04(-2.00%) | |||
Feb 02, 2023 | 2.070 | 2.070 | 2.000 | 2.000 | 20,500 | -0.10(-4.76%) |
Feb 01, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 3,100 | -0.04(-1.87%) |
Jan 31, 2023 | 2.150 | 2.150 | 2.130 | 2.140 | 6,601 | +0.03(+1.42%) |
Jan 27, 2023 | 2.110 | 0 | -0.01(-0.47%) | |||
Jan 26, 2023 | 2.070 | 2.120 | 2.070 | 2.120 | 1,900 | +0.07(+3.41%) |
Jan 25, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 2,500 | -0.02(-0.97%) |
Jan 24, 2023 | 2.110 | 2.110 | 2.070 | 2.070 | 6,600 | -0.02(-0.96%) |
Jan 19, 2023 | 2.090 | 0 | +0.07(+3.47%) | |||
Jan 17, 2023 | 2.020 | 0 | -0.08(-3.81%) | |||
Jan 16, 2023 | 2.120 | 2.120 | 2.050 | 2.100 | 1,200 | -0.02(-0.94%) |
Jan 13, 2023 | 2.200 | 2.200 | 2.120 | 2.120 | 1,300 | -0.08(-3.64%) |
Jan 12, 2023 | 2.280 | 2.450 | 2.150 | 2.200 | 13,100 | -0.05(-2.22%) |
Jan 11, 2023 | 2.150 | 2.250 | 2.150 | 2.250 | 604 | +0.13(+6.13%) |
Jan 10, 2023 | 2.450 | 2.470 | 2.120 | 2.120 | 8,900 | -0.26(-10.92%) |
Jan 09, 2023 | 2.320 | 2.380 | 2.320 | 2.380 | 400 | +0.11(+4.85%) |
Jan 06, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 400 | -0.02(-0.87%) |
Jan 05, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 200 | +0.00(+0.00%) |
Jan 03, 2023 | 2.290 | 5 | +0.03(+1.33%) | |||
Dec 30, 2022 | 2.260 | 0 | +0.21(+10.24%) | |||
Dec 28, 2022 | 2.050 | 0 | -0.02(-0.97%) | |||
Dec 23, 2022 | 2.070 | 0 | -0.05(-2.36%) | |||
Dec 22, 2022 | 2.170 | 2.170 | 2.120 | 2.120 | 3,601 | -0.05(-2.30%) |
Dec 15, 2022 | 2.170 | 0 | -0.03(-1.36%) | |||
Dec 14, 2022 | 2.220 | 2.220 | 2.200 | 2.200 | 1,102 | -0.05(-2.22%) |
Dec 13, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | +0.00(+0.00%) |
Dec 12, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.00(+0.00%) |
Dec 09, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | -0.02(-0.88%) |
Dec 08, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.05(+2.25%) |
Dec 07, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 2,500 | -0.02(-0.89%) |
Dec 06, 2022 | 2.300 | 2.300 | 2.240 | 2.240 | 400 | -0.06(-2.61%) |
Dec 02, 2022 | 2.300 | 0 | +0.01(+0.44%) | |||
Nov 30, 2022 | 2.290 | 0 | +0.05(+2.23%) | |||
Nov 29, 2022 | 2.300 | 2.300 | 2.240 | 2.240 | 6,500 | -0.05(-2.18%) |
Nov 28, 2022 | 2.250 | 2.290 | 2.250 | 2.290 | 8,001 | +0.07(+3.15%) |
Nov 25, 2022 | 2.230 | 2.230 | 2.200 | 2.220 | 305 | -0.02(-0.89%) |
Nov 24, 2022 | 2.240 | 2.240 | 2.240 | 2.240 | 1,800 | +0.04(+1.82%) |
Nov 23, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.00(+0.00%) |
Nov 22, 2022 | 2.310 | 2.310 | 2.200 | 2.200 | 700 | -0.11(-4.76%) |
Nov 21, 2022 | 2.400 | 2.400 | 2.290 | 2.310 | 1,345 | -0.09(-3.75%) |
Nov 18, 2022 | 2.460 | 2.460 | 2.400 | 2.400 | 700 | -0.05(-2.04%) |
Nov 17, 2022 | 2.600 | 2.600 | 2.400 | 2.450 | 1,504 | -0.05(-2.00%) |
Nov 16, 2022 | 2.410 | 2.500 | 2.410 | 2.500 | 1,600 | +0.19(+8.23%) |
Nov 15, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 200 | +0.05(+2.21%) |
Nov 09, 2022 | 2.260 | 0 | -0.04(-1.74%) | |||
Nov 07, 2022 | 2.300 | 0 | -0.02(-0.86%) | |||
Nov 04, 2022 | 2.270 | 2.320 | 2.250 | 2.320 | 6,001 | +0.05(+2.20%) |
Nov 03, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 2,000 | +0.02(+0.89%) |
Nov 02, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 7,900 | -0.03(-1.32%) |
Nov 01, 2022 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | -0.02(-0.87%) |
Oct 31, 2022 | 2.280 | 2.300 | 2.280 | 2.300 | 3,000 | +0.00(+0.00%) |
Oct 28, 2022 | 2.250 | 2.300 | 2.250 | 2.300 | 6,200 | +0.02(+0.88%) |
Oct 27, 2022 | 2.270 | 2.280 | 2.180 | 2.280 | 800 | +0.03(+1.33%) |
Oct 26, 2022 | 2.300 | 2.300 | 2.250 | 2.250 | 7,200 | -0.05(-2.17%) |
Oct 25, 2022 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | -0.03(-1.29%) |
Oct 19, 2022 | 2.330 | 0 | -0.02(-0.85%) | |||
Oct 17, 2022 | 2.350 | 0 | -0.04(-1.67%) | |||
Oct 06, 2022 | 2.390 | 0 | +0.03(+1.27%) | |||
Oct 04, 2022 | 2.360 | 50 | -0.01(-0.42%) |