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 | +0.00(+0.00%) |
Jun 14, 2023 | 1.990 | 2.000 | 1.940 | 1.960 | 2,162,608 | -0.04(-2.00%) |
Jun 13, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 623,557 | +0.00(+0.00%) |
Jun 12, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 628,174 | +0.01(+0.50%) |
Jun 09, 2023 | 1.990 | 2.000 | 1.990 | 1.990 | 782,026 | -0.01(-0.50%) |
Jun 08, 2023 | 2.000 | 2.005 | 1.990 | 2.000 | 1,236,197 | +0.00(+0.00%) |
Jun 07, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 1,204,252 | +0.00(+0.00%) |
Jun 06, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 767,211 | +0.01(+0.50%) |
Jun 05, 2023 | 2.000 | 2.020 | 1.990 | 1.990 | 1,249,417 | -0.02(-1.00%) |
Jun 02, 2023 | 2.010 | 2.040 | 2.000 | 2.010 | 567,448 | -0.02(-0.99%) |
Jun 01, 2023 | 1.990 | 2.035 | 1.990 | 2.030 | 1,801,735 | +0.04(+2.01%) |
May 31, 2023 | 2.010 | 2.010 | 1.990 | 1.990 | 2,706,312 | -0.02(-1.00%) |
May 30, 2023 | 2.000 | 2.010 | 1.990 | 2.010 | 4,220,588 | +0.00(+0.00%) |
May 26, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,016,160 | +0.00(+0.00%) |
May 25, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,506,728 | +0.00(+0.00%) |
May 24, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 1,896,456 | +0.00(+0.00%) |
May 23, 2023 | 2.000 | 2.020 | 2.000 | 2.010 | 2,851,660 | +0.00(+0.00%) |
May 22, 2023 | 2.000 | 2.010 | 2.000 | 2.010 | 2,197,441 | +0.01(+0.50%) |
May 19, 2023 | 2.020 | 2.020 | 2.000 | 2.000 | 2,494,741 | -0.01(-0.50%) |
May 18, 2023 | 2.010 | 2.013 | 2.000 | 2.010 | 3,453,856 | +0.01(+0.50%) |
May 17, 2023 | 2.020 | 2.075 | 1.985 | 2.000 | 7,119,793 | +0.11(+5.82%) |
May 16, 2023 | 1.680 | 1.940 | 1.660 | 1.890 | 1,076,579 | +0.19(+11.18%) |
May 15, 2023 | 1.620 | 1.720 | 1.590 | 1.700 | 697,434 | +0.10(+6.25%) |
May 12, 2023 | 1.600 | 1.640 | 1.580 | 1.600 | 322,977 | +0.01(+0.63%) |
May 11, 2023 | 1.700 | 1.700 | 1.500 | 1.590 | 1,144,992 | -0.26(-14.05%) |
May 10, 2023 | 1.890 | 1.940 | 1.850 | 1.850 | 410,779 | -0.04(-2.12%) |
May 09, 2023 | 1.860 | 1.960 | 1.825 | 1.890 | 531,962 | +0.03(+1.61%) |
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%) |