Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2023 | 1.810 | 0 | -0.14(-7.18%) | |||
Jul 03, 2023 | 1.600 | 1.970 | 1.600 | 1.950 | 229,092 | +0.14(+7.73%) |
Jun 30, 2023 | 1.820 | 1.860 | 1.800 | 1.810 | 351,632 | +0.01(+0.56%) |
Jun 29, 2023 | 1.760 | 1.810 | 1.700 | 1.800 | 154,617 | +0.05(+2.86%) |
Jun 28, 2023 | 1.690 | 1.780 | 1.620 | 1.750 | 103,560 | +0.07(+3.88%) |
Jun 27, 2023 | 1.600 | 1.690 | 1.550 | 1.685 | 57,960 | +0.03(+2.10%) |
Jun 26, 2023 | 1.636 | 1.660 | 1.620 | 1.650 | 142,763 | +0.00(+0.23%) |
Jun 23, 2023 | 1.660 | 1.670 | 1.639 | 1.646 | 269,512 | -0.05(-3.16%) |
Jun 22, 2023 | 1.730 | 1.735 | 1.610 | 1.700 | 226,780 | +0.00(+0.00%) |
Jun 21, 2023 | 1.770 | 1.812 | 1.679 | 1.700 | 289,263 | -0.04(-2.30%) |
Jun 20, 2023 | 1.650 | 1.780 | 1.640 | 1.740 | 132,966 | +0.10(+6.42%) |
Jun 16, 2023 | 1.650 | 1.730 | 1.610 | 1.635 | 111,694 | +0.01(+0.80%) |
Jun 15, 2023 | 1.600 | 1.650 | 1.600 | 1.622 | 65,792 | +0.00(+0.12%) |
Jun 14, 2023 | 1.580 | 1.620 | 1.580 | 1.620 | 11,573 | +0.03(+1.89%) |
Jun 13, 2023 | 1.600 | 1.610 | 1.580 | 1.590 | 52,324 | -0.02(-1.24%) |
Jun 12, 2023 | 1.670 | 1.670 | 1.600 | 1.610 | 51,674 | -0.04(-2.42%) |
Jun 09, 2023 | 1.700 | 1.700 | 1.590 | 1.650 | 60,117 | +0.01(+0.61%) |
Jun 08, 2023 | 1.640 | 1.650 | 1.610 | 1.640 | 30,051 | +0.02(+1.52%) |
Jun 07, 2023 | 1.551 | 1.690 | 1.550 | 1.615 | 78,796 | +0.07(+4.23%) |
Jun 06, 2023 | 1.568 | 1.580 | 1.550 | 1.550 | 41,102 | +0.00(+0.00%) |
Jun 05, 2023 | 1.570 | 1.590 | 1.540 | 1.550 | 58,663 | -0.04(-2.70%) |
Jun 02, 2023 | 1.590 | 1.593 | 1.560 | 1.593 | 33,754 | +0.02(+1.46%) |
Jun 01, 2023 | 1.640 | 1.670 | 1.530 | 1.570 | 159,235 | -0.10(-5.99%) |
May 31, 2023 | 1.680 | 1.690 | 1.610 | 1.670 | 27,608 | -0.00(-0.12%) |
May 30, 2023 | 1.550 | 1.680 | 1.550 | 1.672 | 64,995 | +0.12(+7.87%) |
May 26, 2023 | 1.600 | 1.650 | 1.550 | 1.550 | 67,841 | -0.10(-6.12%) |
May 25, 2023 | 1.640 | 1.660 | 1.630 | 1.651 | 38,348 | +0.02(+1.23%) |
May 24, 2023 | 1.740 | 1.740 | 1.610 | 1.631 | 38,937 | -0.02(-1.15%) |
May 23, 2023 | 1.600 | 1.696 | 1.600 | 1.650 | 64,044 | -0.01(-0.60%) |
May 22, 2023 | 1.620 | 1.680 | 1.580 | 1.660 | 59,501 | -0.02(-1.19%) |
May 19, 2023 | 1.450 | 1.680 | 1.450 | 1.680 | 136,775 | +0.04(+2.44%) |
May 18, 2023 | 1.575 | 1.650 | 1.575 | 1.640 | 65,348 | +0.00(+0.00%) |
May 17, 2023 | 1.603 | 1.640 | 1.580 | 1.640 | 51,051 | +0.04(+2.50%) |
May 16, 2023 | 1.520 | 1.620 | 1.520 | 1.600 | 235,884 | +0.06(+3.90%) |
May 15, 2023 | 1.510 | 1.620 | 1.510 | 1.540 | 80,846 | -0.07(-4.35%) |
May 12, 2023 | 1.730 | 1.734 | 1.520 | 1.610 | 347,724 | -0.06(-3.59%) |
May 11, 2023 | 1.723 | 1.760 | 1.580 | 1.670 | 286,763 | -0.12(-6.70%) |
May 10, 2023 | 1.840 | 1.870 | 1.780 | 1.790 | 152,415 | -0.09(-4.79%) |
May 09, 2023 | 1.865 | 1.890 | 1.790 | 1.880 | 314,868 | +0.00(+0.00%) |
May 08, 2023 | 1.770 | 1.895 | 1.740 | 1.880 | 270,885 | +0.07(+3.87%) |
May 05, 2023 | 1.730 | 1.900 | 1.650 | 1.810 | 514,438 | +0.09(+5.23%) |
May 04, 2023 | 1.570 | 1.840 | 1.540 | 1.720 | 164,207 | +0.11(+7.17%) |
May 03, 2023 | 1.650 | 1.650 | 1.590 | 1.605 | 124,728 | -0.04(-2.73%) |
May 02, 2023 | 1.600 | 1.681 | 1.573 | 1.650 | 37,905 | +0.03(+1.85%) |
May 01, 2023 | 1.720 | 1.720 | 1.620 | 1.620 | 342,338 | -0.06(-3.57%) |
Apr 28, 2023 | 1.590 | 1.680 | 1.571 | 1.680 | 182,918 | +0.08(+5.00%) |
Apr 27, 2023 | 1.560 | 1.740 | 1.560 | 1.600 | 178,419 | +0.08(+5.51%) |
Apr 26, 2023 | 1.520 | 1.540 | 1.500 | 1.516 | 131,094 | -0.00(-0.23%) |
Apr 25, 2023 | 1.515 | 1.600 | 1.515 | 1.520 | 53,957 | +0.00(+0.00%) |
Apr 24, 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 59,299 | -0.00(-0.03%) |
Apr 21, 2023 | 1.590 | 1.640 | 1.500 | 1.520 | 102,386 | -0.08(-4.97%) |
Apr 20, 2023 | 1.690 | 1.720 | 1.551 | 1.600 | 169,937 | -0.09(-5.51%) |
Apr 19, 2023 | 1.605 | 1.710 | 1.530 | 1.693 | 199,076 | +0.13(+8.54%) |
Apr 18, 2023 | 1.570 | 1.570 | 1.510 | 1.560 | 79,926 | +0.00(+0.00%) |
Apr 17, 2023 | 1.550 | 1.560 | 1.500 | 1.560 | 162,217 | +0.01(+0.32%) |
Apr 14, 2023 | 1.520 | 1.570 | 1.510 | 1.555 | 170,321 | +0.01(+0.97%) |
Apr 13, 2023 | 1.450 | 1.580 | 1.450 | 1.540 | 167,281 | +0.02(+1.32%) |
Apr 12, 2023 | 1.450 | 1.540 | 1.419 | 1.520 | 183,170 | +0.07(+4.83%) |
Apr 11, 2023 | 1.450 | 1.470 | 1.410 | 1.450 | 131,869 | +0.01(+0.69%) |
Apr 10, 2023 | 1.410 | 1.500 | 1.400 | 1.440 | 42,499 | -0.05(-3.36%) |
Apr 06, 2023 | 1.370 | 1.490 | 1.370 | 1.490 | 44,018 | +0.04(+2.76%) |
Apr 05, 2023 | 1.490 | 1.493 | 1.440 | 1.450 | 49,470 | -0.06(-3.97%) |
Apr 04, 2023 | 1.530 | 1.534 | 1.530 | 1.510 | 54,414 | -0.02(-1.31%) |
Apr 03, 2023 | 1.508 | 1.550 | 1.505 | 1.530 | 248,536 | +0.01(+0.66%) |
Mar 31, 2023 | 1.498 | 1.550 | 1.498 | 1.520 | 65,288 | -0.01(-0.65%) |
Mar 30, 2023 | 1.480 | 1.560 | 1.480 | 1.530 | 173,919 | +0.00(+0.00%) |
Mar 29, 2023 | 1.460 | 1.540 | 1.460 | 1.530 | 133,318 | +0.04(+2.58%) |
Mar 28, 2023 | 1.442 | 1.500 | 1.435 | 1.492 | 55,592 | +0.03(+2.16%) |
Mar 27, 2023 | 1.470 | 1.480 | 1.394 | 1.460 | 345,724 | +0.01(+0.80%) |
Mar 24, 2023 | 1.450 | 1.460 | 1.390 | 1.448 | 366,606 | +0.02(+1.29%) |
Mar 23, 2023 | 1.360 | 1.470 | 1.360 | 1.430 | 60,167 | +0.03(+2.14%) |
Mar 22, 2023 | 1.430 | 1.444 | 1.360 | 1.400 | 100,941 | +0.00(+0.00%) |
Mar 21, 2023 | 1.460 | 1.460 | 1.369 | 1.400 | 127,242 | -0.03(-2.10%) |
Mar 20, 2023 | 1.540 | 1.540 | 1.350 | 1.430 | 1,379,963 | -0.07(-4.67%) |
Mar 17, 2023 | 1.550 | 1.550 | 1.440 | 1.500 | 105,880 | +0.02(+1.35%) |
Mar 16, 2023 | 1.570 | 1.630 | 1.442 | 1.480 | 198,521 | -0.08(-5.13%) |
Mar 15, 2023 | 1.590 | 1.620 | 1.523 | 1.560 | 120,295 | -0.10(-6.02%) |
Mar 14, 2023 | 1.720 | 1.750 | 1.620 | 1.660 | 181,581 | +0.07(+4.40%) |
Mar 13, 2023 | 1.530 | 1.615 | 1.500 | 1.590 | 60,471 | +0.04(+2.68%) |
Mar 10, 2023 | 1.530 | 1.660 | 1.530 | 1.548 | 48,597 | -0.05(-3.16%) |
Mar 09, 2023 | 1.655 | 1.720 | 1.540 | 1.599 | 150,493 | -0.10(-5.94%) |
Mar 08, 2023 | 1.720 | 1.750 | 1.660 | 1.700 | 118,762 | -0.00(-0.29%) |
Mar 07, 2023 | 1.700 | 1.740 | 1.660 | 1.705 | 3,114,867 | +0.00(+0.29%) |
Mar 06, 2023 | 1.710 | 1.770 | 1.650 | 1.700 | 68,438 | -0.02(-1.16%) |
Mar 03, 2023 | 1.780 | 1.780 | 1.690 | 1.720 | 43,406 | +0.06(+3.72%) |
Mar 02, 2023 | 1.430 | 1.800 | 1.430 | 1.658 | 37,954 | +0.08(+4.96%) |
Mar 01, 2023 | 1.510 | 1.610 | 1.470 | 1.580 | 37,115 | +0.01(+0.73%) |
Feb 28, 2023 | 1.530 | 1.640 | 1.510 | 1.569 | 94,258 | -0.03(-1.97%) |
Feb 27, 2023 | 1.629 | 1.710 | 1.530 | 1.600 | 131,884 | -0.10(-5.88%) |
Feb 24, 2023 | 1.660 | 1.720 | 1.580 | 1.700 | 150,966 | +0.05(+2.97%) |
Feb 23, 2023 | 1.634 | 1.680 | 1.620 | 1.651 | 61,147 | -0.01(-0.53%) |
Feb 22, 2023 | 1.700 | 1.720 | 1.640 | 1.660 | 28,680 | -0.04(-2.36%) |
Feb 21, 2023 | 1.770 | 1.790 | 1.580 | 1.700 | 195,298 | -0.11(-6.08%) |
Feb 17, 2023 | 1.734 | 1.810 | 1.681 | 1.810 | 124,116 | +0.04(+2.26%) |
Feb 16, 2023 | 1.710 | 1.790 | 1.650 | 1.770 | 104,060 | +0.07(+3.96%) |
Feb 15, 2023 | 1.637 | 1.730 | 1.584 | 1.703 | 165,916 | +0.00(+0.15%) |
Feb 14, 2023 | 1.590 | 1.700 | 1.485 | 1.700 | 72,901 | +0.11(+6.96%) |
Feb 13, 2023 | 1.555 | 1.590 | 1.520 | 1.589 | 110,772 | +0.07(+4.57%) |
Feb 10, 2023 | 1.470 | 1.543 | 1.470 | 1.520 | 45,983 | +0.05(+3.40%) |
Feb 09, 2023 | 1.580 | 1.580 | 1.370 | 1.470 | 125,604 | +0.02(+1.73%) |
Feb 08, 2023 | 1.431 | 1.470 | 1.431 | 1.445 | 32,650 | -0.03(-2.36%) |
Feb 07, 2023 | 1.530 | 1.553 | 1.420 | 1.480 | 69,696 | -0.03(-1.99%) |
Feb 06, 2023 | 1.550 | 1.580 | 1.495 | 1.510 | 73,303 | +0.02(+1.34%) |
Feb 03, 2023 | 1.510 | 1.590 | 1.490 | 1.490 | 60,871 | -0.03(-1.97%) |
Feb 02, 2023 | 1.490 | 1.565 | 1.440 | 1.520 | 270,895 | +0.04(+2.70%) |