Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2023 | 2.070 | 0 | +0.06(+2.99%) | |||
Oct 16, 2023 | 2.010 | 2.030 | 2.010 | 2.010 | 460,773 | +0.00(+0.00%) |
Oct 13, 2023 | 1.980 | 2.020 | 1.980 | 2.010 | 477,170 | +0.02(+1.01%) |
Oct 12, 2023 | 1.980 | 1.990 | 1.970 | 1.990 | 238,970 | +0.02(+1.02%) |
Oct 11, 2023 | 1.980 | 1.980 | 1.970 | 1.970 | 122,867 | -0.01(-0.51%) |
Oct 10, 2023 | 1.970 | 1.980 | 1.970 | 1.980 | 291,855 | +0.00(+0.00%) |
Oct 09, 2023 | 1.980 | 1.980 | 1.970 | 1.980 | 202,792 | +0.00(+0.00%) |
Oct 06, 2023 | 1.970 | 1.990 | 1.970 | 1.980 | 187,689 | +0.01(+0.51%) |
Oct 05, 2023 | 1.970 | 1.980 | 1.970 | 1.970 | 289,558 | +0.00(+0.00%) |
Oct 04, 2023 | 1.970 | 1.980 | 1.970 | 1.970 | 336,011 | -0.01(-0.51%) |
Oct 03, 2023 | 1.980 | 1.980 | 1.970 | 1.980 | 256,782 | +0.00(+0.00%) |
Oct 02, 2023 | 1.990 | 1.990 | 1.970 | 1.980 | 90,832 | -0.01(-0.50%) |
Sep 29, 2023 | 2.000 | 2.000 | 1.970 | 1.990 | 309,655 | +0.02(+1.02%) |
Sep 28, 2023 | 1.960 | 1.980 | 1.960 | 1.970 | 57,795 | +0.00(+0.00%) |
Sep 27, 2023 | 1.970 | 1.980 | 1.960 | 1.970 | 381,968 | +0.00(+0.00%) |
Sep 26, 2023 | 1.970 | 1.980 | 1.970 | 1.970 | 136,316 | +0.00(+0.00%) |
Sep 25, 2023 | 1.980 | 1.980 | 1.970 | 1.970 | 76,163 | +0.00(+0.00%) |
Sep 22, 2023 | 1.980 | 1.990 | 1.970 | 1.970 | 260,649 | -0.01(-0.51%) |
Sep 21, 2023 | 1.970 | 1.980 | 1.970 | 1.980 | 119,183 | +0.01(+0.51%) |
Sep 20, 2023 | 1.990 | 1.990 | 1.970 | 1.970 | 126,801 | -0.03(-1.50%) |
Sep 19, 2023 | 1.960 | 2.000 | 1.960 | 2.000 | 172,447 | +0.02(+1.01%) |
Sep 18, 2023 | 1.980 | 1.980 | 1.965 | 1.980 | 200,748 | +0.01(+0.51%) |
Sep 15, 2023 | 1.990 | 1.990 | 1.970 | 1.970 | 300,752 | -0.02(-1.01%) |
Sep 14, 2023 | 1.980 | 1.990 | 1.970 | 1.990 | 143,476 | +0.00(+0.00%) |
Sep 13, 2023 | 1.990 | 1.990 | 1.980 | 1.990 | 316,092 | +0.01(+0.51%) |
Sep 12, 2023 | 1.980 | 1.990 | 1.980 | 1.980 | 260,094 | -0.01(-0.50%) |
Sep 11, 2023 | 1.990 | 2.000 | 1.990 | 1.990 | 212,212 | +0.00(+0.00%) |
Sep 08, 2023 | 1.990 | 2.000 | 1.990 | 1.990 | 153,750 | -0.01(-0.50%) |
Sep 07, 2023 | 2.000 | 2.000 | 1.990 | 2.000 | 341,528 | +0.00(+0.00%) |
Sep 06, 2023 | 1.990 | 2.000 | 1.980 | 2.000 | 502,934 | +0.01(+0.50%) |
Sep 05, 2023 | 2.000 | 2.010 | 1.990 | 1.990 | 512,466 | -0.01(-0.50%) |
Sep 01, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 615,137 | +0.00(+0.00%) |
Aug 31, 2023 | 1.980 | 2.030 | 1.980 | 2.000 | 1,478,616 | +0.04(+2.04%) |
Aug 30, 2023 | 1.970 | 1.980 | 1.960 | 1.960 | 653,194 | +0.00(+0.00%) |
Aug 29, 2023 | 1.960 | 1.970 | 1.950 | 1.960 | 268,974 | -0.01(-0.51%) |
Aug 28, 2023 | 1.950 | 1.980 | 1.940 | 1.970 | 1,401,526 | +0.02(+1.03%) |
Aug 25, 2023 | 1.930 | 1.950 | 1.920 | 1.950 | 443,035 | +0.02(+1.04%) |
Aug 24, 2023 | 1.960 | 1.960 | 1.890 | 1.930 | 1,475,951 | -0.03(-1.53%) |
Aug 23, 2023 | 1.960 | 1.960 | 1.950 | 1.960 | 489,680 | +0.00(+0.00%) |
Aug 22, 2023 | 1.970 | 1.980 | 1.950 | 1.960 | 1,090,492 | +0.00(+0.00%) |
Aug 21, 2023 | 1.970 | 1.980 | 1.940 | 1.960 | 311,962 | +0.00(+0.00%) |
Aug 18, 2023 | 1.980 | 1.980 | 1.960 | 1.960 | 1,245,597 | -0.02(-1.01%) |
Aug 17, 2023 | 1.990 | 1.990 | 1.980 | 1.980 | 658,870 | -0.01(-0.50%) |
Aug 16, 2023 | 1.990 | 2.000 | 1.980 | 1.990 | 385,671 | +0.00(+0.00%) |
Aug 15, 2023 | 1.990 | 2.000 | 1.980 | 1.990 | 1,204,228 | -0.01(-0.50%) |
Aug 14, 2023 | 1.990 | 2.010 | 1.980 | 2.000 | 1,007,153 | +0.01(+0.50%) |
Aug 11, 2023 | 1.980 | 1.990 | 1.980 | 1.990 | 695,624 | +0.01(+0.51%) |
Aug 10, 2023 | 1.990 | 2.000 | 1.980 | 1.980 | 736,527 | -0.02(-1.00%) |
Aug 09, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 187,960 | +0.00(+0.00%) |
Aug 08, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 426,340 | +0.00(+0.00%) |
Aug 07, 2023 | 2.000 | 2.010 | 1.990 | 2.000 | 502,327 | +0.00(+0.00%) |
Aug 04, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 267,922 | +0.00(+0.00%) |
Aug 03, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 304,672 | +0.00(+0.00%) |
Aug 02, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 468,068 | +0.00(+0.00%) |
Aug 01, 2023 | 2.000 | 2.010 | 2.000 | 2.000 | 153,155 | +0.00(+0.00%) |
Jul 31, 2023 | 1.990 | 2.010 | 1.990 | 2.000 | 211,952 | -0.01(-0.50%) |
Jul 28, 2023 | 1.990 | 2.010 | 1.990 | 2.010 | 329,642 | +0.01(+0.50%) |
Jul 27, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 403,605 | +0.00(+0.00%) |
Jul 26, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 466,756 | +0.01(+0.50%) |
Jul 25, 2023 | 1.990 | 2.000 | 1.990 | 1.990 | 195,194 | -0.01(-0.50%) |
Jul 24, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 318,955 | +0.01(+0.50%) |
Jul 21, 2023 | 1.980 | 2.000 | 1.980 | 1.990 | 1,368,913 | +0.01(+0.51%) |
Jul 20, 2023 | 1.980 | 1.990 | 1.980 | 1.980 | 394,836 | +0.00(+0.00%) |
Jul 19, 2023 | 1.990 | 2.000 | 1.980 | 1.980 | 917,502 | -0.01(-0.50%) |
Jul 18, 2023 | 2.000 | 2.000 | 1.990 | 1.990 | 563,165 | +0.00(+0.00%) |
Jul 17, 2023 | 1.980 | 2.000 | 1.980 | 1.990 | 733,751 | +0.00(+0.00%) |
Jul 14, 2023 | 2.000 | 2.000 | 1.990 | 1.990 | 387,523 | -0.01(-0.50%) |
Jul 13, 2023 | 1.990 | 2.000 | 1.970 | 2.000 | 717,387 | +0.02(+1.01%) |
Jul 12, 2023 | 1.980 | 2.000 | 1.980 | 1.980 | 413,614 | -0.01(-0.50%) |
Jul 11, 2023 | 1.990 | 2.000 | 1.980 | 1.990 | 480,045 | +0.00(+0.00%) |
Jul 10, 2023 | 1.980 | 2.000 | 1.980 | 1.990 | 581,572 | +0.00(+0.00%) |
Jul 07, 2023 | 1.970 | 1.990 | 1.970 | 1.990 | 314,716 | +0.01(+0.51%) |
Jul 06, 2023 | 1.960 | 1.980 | 1.960 | 1.980 | 312,423 | +0.02(+1.02%) |
Jul 05, 2023 | 1.970 | 1.978 | 1.960 | 1.960 | 303,796 | -0.01(-0.51%) |
Jul 03, 2023 | 1.990 | 1.995 | 1.960 | 1.970 | 283,864 | -0.01(-0.51%) |
Jun 30, 2023 | 2.010 | 2.010 | 1.980 | 1.980 | 865,279 | -0.03(-1.49%) |
Jun 29, 2023 | 2.000 | 2.010 | 1.990 | 2.010 | 275,578 | +0.01(+0.50%) |
Jun 28, 2023 | 1.990 | 2.010 | 1.990 | 2.000 | 326,154 | +0.01(+0.50%) |
Jun 27, 2023 | 2.010 | 2.020 | 1.990 | 1.990 | 481,289 | -0.02(-1.00%) |
Jun 26, 2023 | 2.010 | 2.020 | 2.000 | 2.010 | 344,955 | -0.02(-0.99%) |
Jun 23, 2023 | 1.990 | 2.030 | 1.990 | 2.030 | 1,214,614 | +0.03(+1.50%) |
Jun 22, 2023 | 1.980 | 2.000 | 1.980 | 2.000 | 610,335 | +0.01(+0.50%) |
Jun 21, 2023 | 1.980 | 2.000 | 1.980 | 1.990 | 1,075,532 | +0.02(+1.02%) |
Jun 20, 2023 | 1.960 | 1.980 | 1.960 | 1.970 | 552,524 | +0.01(+0.51%) |
Jun 16, 2023 | 1.970 | 1.970 | 1.950 | 1.960 | 2,139,103 | +0.00(+0.00%) |
Jun 15, 2023 | 1.970 | 1.970 | 1.960 | 1.960 | 584,156 | +0.10(+5.38%) |
May 08, 2023 | 1.690 | 1.870 | 1.690 | 1.860 | 535,526 | +0.16(+9.41%) |
May 05, 2023 | 1.700 | 1.730 | 1.670 | 1.700 | 306,978 | +0.09(+5.59%) |
May 04, 2023 | 1.560 | 1.770 | 1.560 | 1.610 | 667,216 | +0.04(+2.55%) |
May 03, 2023 | 1.690 | 1.750 | 1.570 | 1.570 | 824,757 | -0.14(-8.19%) |
May 02, 2023 | 1.770 | 1.780 | 1.700 | 1.710 | 367,954 | -0.02(-1.16%) |
May 01, 2023 | 1.640 | 1.780 | 1.640 | 1.730 | 710,206 | +0.08(+4.85%) |
Apr 28, 2023 | 1.660 | 1.725 | 1.620 | 1.650 | 479,836 | +0.05(+3.12%) |
Apr 27, 2023 | 1.700 | 1.740 | 1.550 | 1.600 | 969,497 | -0.10(-5.88%) |
Apr 26, 2023 | 1.690 | 1.790 | 1.690 | 1.700 | 399,950 | -0.01(-0.58%) |
Apr 25, 2023 | 1.900 | 1.930 | 1.675 | 1.710 | 902,636 | -0.19(-10.00%) |
Apr 24, 2023 | 1.910 | 1.950 | 1.840 | 1.900 | 422,306 | -0.03(-1.55%) |
Apr 21, 2023 | 2.060 | 2.080 | 1.840 | 1.930 | 885,273 | -0.13(-6.31%) |
Apr 20, 2023 | 2.080 | 2.170 | 2.020 | 2.060 | 405,228 | -0.07(-3.29%) |
Apr 19, 2023 | 2.060 | 2.160 | 2.040 | 2.130 | 468,469 | +0.05(+2.40%) |
Apr 18, 2023 | 2.090 | 2.200 | 2.065 | 2.080 | 700,037 | -0.10(-4.59%) |
Apr 17, 2023 | 2.400 | 2.400 | 2.000 | 2.180 | 1,154,306 | -0.21(-8.79%) |
Apr 14, 2023 | 2.400 | 2.450 | 2.290 | 2.390 | 518,532 | -0.05(-2.05%) |
Apr 13, 2023 | 2.300 | 2.460 | 2.282 | 2.440 | 648,400 | +0.17(+7.49%) |
Apr 12, 2023 | 2.460 | 2.460 | 2.270 | 2.270 | 708,545 | -0.20(-8.10%) |
Apr 11, 2023 | 2.330 | 2.490 | 2.250 | 2.470 | 1,240,274 | +0.18(+7.86%) |
Apr 10, 2023 | 2.160 | 2.331 | 2.080 | 2.290 | 959,256 | +0.21(+10.10%) |
Apr 06, 2023 | 2.170 | 2.185 | 2.040 | 2.080 | 325,038 | -0.11(-5.02%) |
Apr 05, 2023 | 2.310 | 2.310 | 2.061 | 2.190 | 800,149 | -0.09(-3.95%) |
Apr 04, 2023 | 2.190 | 2.360 | 2.131 | 2.280 | 1,240,817 | +0.12(+5.56%) |