Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2023 | 2.900 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 2.890 | 2.900 | 2.890 | 2.900 | 8,157 | +0.00(+0.00%) |
Dec 11, 2023 | 2.890 | 2.900 | 2.890 | 2.900 | 109,315 | +0.01(+0.35%) |
Dec 08, 2023 | 2.890 | 2.900 | 2.890 | 2.890 | 67,032 | +0.00(+0.00%) |
Dec 07, 2023 | 2.890 | 2.900 | 2.890 | 2.890 | 80,413 | +0.01(+0.35%) |
Dec 06, 2023 | 2.880 | 2.890 | 2.880 | 2.880 | 35,806 | -0.01(-0.35%) |
Dec 05, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 43,113 | +0.00(+0.00%) |
Dec 04, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 41,095 | +0.01(+0.35%) |
Dec 01, 2023 | 2.890 | 2.890 | 2.880 | 2.880 | 36,169 | +0.00(+0.00%) |
Nov 30, 2023 | 2.880 | 2.890 | 2.880 | 2.880 | 266,346 | +0.00(+0.00%) |
Nov 29, 2023 | 2.880 | 2.890 | 2.880 | 2.880 | 333,100 | +0.00(+0.00%) |
Nov 28, 2023 | 2.880 | 2.890 | 2.880 | 2.880 | 281,085 | +0.01(+0.35%) |
Nov 27, 2023 | 2.860 | 2.870 | 2.860 | 2.870 | 163,800 | +0.02(+0.70%) |
Nov 24, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 50,954 | -0.01(-0.35%) |
Nov 23, 2023 | 2.850 | 2.860 | 2.850 | 2.860 | 249,253 | +0.01(+0.35%) |
Nov 22, 2023 | 2.850 | 2.860 | 2.840 | 2.850 | 331,674 | +0.00(+0.00%) |
Nov 21, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 560,831 | +0.00(+0.00%) |
Nov 20, 2023 | 2.840 | 2.860 | 2.840 | 2.850 | 670,765 | +0.01(+0.35%) |
Nov 17, 2023 | 2.840 | 2.860 | 2.840 | 2.840 | 290,923 | +0.00(+0.00%) |
Nov 16, 2023 | 2.850 | 2.860 | 2.840 | 2.840 | 158,345 | -0.01(-0.35%) |
Nov 15, 2023 | 2.860 | 2.860 | 2.850 | 2.850 | 55,791 | +0.00(+0.00%) |
Nov 14, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 513,639 | +0.00(+0.00%) |
Nov 13, 2023 | 2.850 | 2.850 | 2.840 | 2.850 | 31,332 | +0.01(+0.35%) |
Nov 10, 2023 | 2.850 | 2.850 | 2.840 | 2.840 | 105,191 | +0.00(+0.00%) |
Nov 09, 2023 | 2.850 | 2.860 | 2.840 | 2.840 | 183,978 | -0.01(-0.35%) |
Nov 08, 2023 | 2.860 | 2.880 | 2.850 | 2.850 | 96,578 | -0.01(-0.35%) |
Nov 07, 2023 | 2.860 | 2.870 | 2.850 | 2.860 | 264,579 | +0.01(+0.35%) |
Nov 06, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 179,591 | +0.00(+0.00%) |
Nov 03, 2023 | 2.860 | 2.870 | 2.850 | 2.850 | 250,165 | +0.00(+0.00%) |
Nov 02, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 1,227,679 | +0.00(+0.00%) |
Nov 01, 2023 | 2.850 | 2.870 | 2.850 | 2.850 | 1,266,265 | +0.00(+0.00%) |
Oct 31, 2023 | 2.860 | 2.870 | 2.850 | 2.850 | 1,361,861 | -0.02(-0.70%) |
Oct 30, 2023 | 2.840 | 2.880 | 2.840 | 2.870 | 548,498 | +0.03(+1.06%) |
Oct 27, 2023 | 2.840 | 2.850 | 2.840 | 2.840 | 25,017 | -0.01(-0.35%) |
Oct 26, 2023 | 2.840 | 2.850 | 2.840 | 2.850 | 57,401 | +0.01(+0.35%) |
Oct 25, 2023 | 2.840 | 2.860 | 2.840 | 2.840 | 423,320 | +0.00(+0.00%) |
Oct 24, 2023 | 2.850 | 2.850 | 2.840 | 2.840 | 69,200 | -0.01(-0.35%) |
Oct 23, 2023 | 2.840 | 2.860 | 2.840 | 2.850 | 330,878 | +0.00(+0.00%) |
Oct 20, 2023 | 2.850 | 2.870 | 2.850 | 2.850 | 305,916 | -0.01(-0.35%) |
Oct 19, 2023 | 2.840 | 2.860 | 2.840 | 2.860 | 636,261 | +0.01(+0.35%) |
Oct 18, 2023 | 2.850 | 2.870 | 2.840 | 2.850 | 441,370 | +0.00(+0.00%) |
Oct 17, 2023 | 2.840 | 2.850 | 2.840 | 2.850 | 637,426 | +0.01(+0.35%) |
Oct 16, 2023 | 2.840 | 2.850 | 2.840 | 2.840 | 352,108 | +0.00(+0.00%) |
Oct 13, 2023 | 2.840 | 2.850 | 2.840 | 2.840 | 163,150 | +0.00(+0.00%) |
Oct 12, 2023 | 2.830 | 2.850 | 2.830 | 2.840 | 332,891 | +0.00(+0.00%) |
Oct 11, 2023 | 2.830 | 2.840 | 2.830 | 2.840 | 446,805 | +0.01(+0.35%) |
Oct 10, 2023 | 2.820 | 2.850 | 2.820 | 2.830 | 2,654,162 | +0.90(+46.63%) |
Oct 06, 2023 | 1.930 | 0 | +0.08(+4.32%) | |||
Oct 05, 2023 | 1.850 | 1.900 | 1.720 | 1.850 | 52,801 | +0.00(+0.00%) |
Oct 04, 2023 | 1.750 | 1.850 | 1.750 | 1.850 | 50,717 | +0.12(+6.94%) |
Oct 03, 2023 | 1.730 | 1.790 | 1.710 | 1.730 | 17,608 | -0.03(-1.70%) |
Oct 02, 2023 | 1.770 | 1.780 | 1.730 | 1.760 | 7,102 | -0.01(-0.56%) |
Sep 29, 2023 | 1.610 | 1.810 | 1.610 | 1.770 | 44,231 | -0.07(-3.80%) |
Sep 28, 2023 | 1.730 | 1.840 | 1.660 | 1.840 | 53,130 | +0.12(+6.98%) |
Sep 27, 2023 | 1.620 | 1.720 | 1.600 | 1.720 | 34,165 | +0.10(+6.17%) |
Sep 26, 2023 | 1.630 | 1.660 | 1.610 | 1.620 | 37,478 | -0.03(-1.82%) |
Sep 25, 2023 | 1.740 | 1.650 | 1.650 | 1.650 | 12,592 | -0.02(-1.20%) |
Sep 22, 2023 | 1.700 | 1.800 | 1.670 | 1.670 | 8,979 | -0.01(-0.60%) |
Sep 21, 2023 | 1.760 | 1.800 | 1.680 | 1.680 | 49,993 | -0.07(-4.00%) |
Sep 20, 2023 | 1.740 | 1.800 | 1.740 | 1.750 | 10,641 | -0.03(-1.69%) |
Sep 19, 2023 | 1.820 | 1.820 | 1.740 | 1.780 | 19,828 | -0.04(-2.20%) |
Sep 18, 2023 | 1.820 | 1.850 | 1.800 | 1.820 | 18,450 | -0.02(-1.09%) |
Sep 15, 2023 | 1.850 | 1.860 | 1.810 | 1.840 | 38,231 | -0.04(-2.13%) |
Sep 14, 2023 | 1.890 | 1.950 | 1.830 | 1.880 | 63,503 | +0.01(+0.53%) |
Sep 13, 2023 | 1.940 | 1.960 | 1.860 | 1.870 | 25,689 | -0.09(-4.59%) |
Sep 12, 2023 | 1.990 | 2.030 | 1.940 | 1.960 | 86,165 | -0.01(-0.51%) |
Sep 11, 2023 | 1.920 | 1.990 | 1.920 | 1.970 | 27,790 | +0.06(+3.14%) |
Sep 08, 2023 | 1.860 | 1.920 | 1.830 | 1.910 | 13,225 | +0.02(+1.06%) |
Sep 07, 2023 | 1.880 | 1.900 | 1.830 | 1.890 | 4,508 | -0.05(-2.58%) |
Sep 06, 2023 | 1.950 | 1.960 | 1.830 | 1.940 | 73,529 | -0.04(-2.02%) |
Sep 05, 2023 | 1.950 | 1.980 | 1.910 | 1.980 | 38,876 | +0.03(+1.54%) |
Sep 01, 2023 | 1.950 | 0 | -0.05(-2.50%) | |||
Aug 31, 2023 | 2.000 | 2.000 | 1.950 | 2.000 | 4,807 | +0.00(+0.00%) |
Aug 30, 2023 | 2.000 | 2.000 | 1.990 | 2.000 | 14,627 | +0.02(+1.01%) |
Aug 29, 2023 | 1.980 | 2.040 | 1.950 | 1.980 | 6,099 | -0.02(-1.00%) |
Aug 28, 2023 | 1.970 | 2.020 | 1.970 | 2.000 | 11,313 | -0.01(-0.50%) |
Aug 25, 2023 | 2.030 | 2.050 | 1.980 | 2.010 | 26,614 | +0.01(+0.50%) |
Aug 24, 2023 | 1.970 | 2.000 | 1.970 | 2.000 | 4,100 | +0.05(+2.56%) |
Aug 23, 2023 | 1.980 | 2.010 | 1.950 | 1.950 | 14,719 | -0.09(-4.41%) |
Aug 22, 2023 | 1.980 | 2.040 | 1.950 | 2.040 | 30,532 | +0.06(+3.03%) |
Aug 21, 2023 | 2.040 | 2.050 | 1.980 | 1.980 | 14,535 | -0.05(-2.46%) |
Aug 18, 2023 | 1.960 | 2.050 | 1.960 | 2.030 | 12,048 | +0.05(+2.53%) |
Aug 17, 2023 | 1.990 | 2.010 | 1.980 | 1.980 | 22,466 | -0.05(-2.46%) |
Aug 16, 2023 | 2.000 | 2.030 | 1.990 | 2.030 | 19,738 | +0.01(+0.50%) |
Aug 15, 2023 | 2.000 | 2.050 | 1.950 | 2.020 | 55,181 | +0.01(+0.50%) |
Aug 14, 2023 | 2.060 | 2.100 | 2.010 | 2.010 | 20,932 | -0.04(-1.95%) |
Aug 11, 2023 | 2.030 | 2.090 | 2.000 | 2.050 | 50,424 | -0.04(-1.91%) |
Aug 10, 2023 | 1.900 | 2.100 | 1.900 | 2.090 | 113,127 | +0.18(+9.42%) |
Aug 09, 2023 | 1.900 | 1.920 | 1.900 | 1.910 | 14,877 | +0.01(+0.53%) |
Aug 08, 2023 | 1.930 | 1.930 | 1.850 | 1.900 | 13,381 | -0.03(-1.55%) |
Aug 04, 2023 | 1.930 | 0 | +0.04(+2.12%) | |||
Aug 03, 2023 | 1.880 | 1.910 | 1.870 | 1.890 | 3,400 | +0.02(+1.07%) |
Aug 02, 2023 | 1.860 | 1.910 | 1.850 | 1.870 | 19,074 | -0.02(-1.06%) |
Aug 01, 2023 | 1.890 | 1.920 | 1.870 | 1.890 | 24,535 | +0.01(+0.53%) |
Jul 31, 2023 | 1.840 | 1.880 | 1.840 | 1.880 | 19,168 | +0.02(+1.08%) |
Jul 28, 2023 | 1.850 | 1.860 | 1.850 | 1.860 | 11,600 | -0.01(-0.53%) |
Jul 27, 2023 | 1.900 | 1.900 | 1.830 | 1.870 | 24,042 | -0.03(-1.58%) |
Jul 26, 2023 | 1.900 | 1.910 | 1.870 | 1.900 | 5,313 | +0.00(+0.00%) |
Jul 25, 2023 | 1.990 | 1.990 | 1.840 | 1.900 | 45,988 | -0.06(-3.06%) |
Jul 24, 2023 | 2.000 | 2.000 | 1.890 | 1.960 | 76,607 | -0.03(-1.51%) |
Jul 21, 2023 | 1.980 | 2.020 | 1.950 | 1.990 | 82,430 | +0.05(+2.58%) |
Jul 20, 2023 | 1.880 | 1.990 | 1.880 | 1.940 | 121,293 | +0.08(+4.30%) |
Jul 19, 2023 | 1.800 | 1.860 | 1.790 | 1.860 | 62,464 | +0.06(+3.33%) |
Jul 18, 2023 | 1.810 | 1.850 | 1.800 | 1.800 | 160,224 | +0.02(+1.12%) |
Jul 17, 2023 | 1.760 | 1.850 | 1.760 | 1.780 | 79,064 | -0.03(-1.66%) |
Jul 14, 2023 | 1.730 | 1.810 | 1.730 | 1.810 | 137,434 | +0.08(+4.62%) |
Jul 13, 2023 | 1.680 | 1.750 | 1.640 | 1.730 | 69,154 | +0.06(+3.59%) |
Jul 12, 2023 | 1.660 | 1.670 | 1.620 | 1.670 | 21,085 | +0.05(+3.09%) |
Jul 11, 2023 | 1.540 | 1.620 | 1.540 | 1.620 | 43,475 | +0.08(+5.19%) |
Jul 10, 2023 | 1.540 | 1.580 | 1.540 | 1.540 | 28,371 | -0.02(-1.28%) |
Jul 07, 2023 | 1.620 | 1.620 | 1.550 | 1.560 | 60,278 | -0.06(-3.70%) |
Jul 06, 2023 | 1.610 | 1.640 | 1.600 | 1.620 | 29,700 | +0.02(+1.25%) |
Jul 05, 2023 | 1.610 | 1.610 | 1.590 | 1.600 | 12,209 | -0.02(-1.23%) |
Jul 04, 2023 | 1.590 | 1.630 | 1.590 | 1.620 | 14,550 | -0.01(-0.61%) |
Jun 30, 2023 | 1.630 | 0 | -0.02(-1.21%) | |||
Jun 29, 2023 | 1.660 | 1.680 | 1.640 | 1.650 | 10,478 | -0.04(-2.37%) |
Jun 28, 2023 | 1.640 | 1.730 | 1.620 | 1.690 | 122,153 | +0.04(+2.42%) |
Jun 27, 2023 | 1.600 | 1.680 | 1.580 | 1.650 | 9,800 | +0.01(+0.61%) |
Jun 26, 2023 | 1.680 | 1.700 | 1.610 | 1.640 | 61,013 | -0.01(-0.61%) |
Jun 23, 2023 | 1.550 | 1.650 | 1.550 | 1.650 | 24,929 | +0.12(+7.84%) |
Jun 22, 2023 | 1.540 | 1.620 | 1.520 | 1.530 | 31,650 | -0.05(-3.16%) |
Jun 21, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 26,106 | -0.01(-0.63%) |
Jun 20, 2023 | 1.590 | 1.590 | 1.520 | 1.590 | 35,266 | +0.01(+0.63%) |
Jun 19, 2023 | 1.660 | 1.660 | 1.560 | 1.580 | 7,411 | +0.08(+5.33%) |
Jun 16, 2023 | 1.550 | 1.560 | 1.500 | 1.500 | 30,818 | -0.04(-2.60%) |