Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.320 | 3.590 | 3.220 | 3.320 | 8,340 | -0.04(-1.19%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 5,562 | +0.00(+0.00%) |
Jan 27, 2023 | 3.340 | 3.540 | 3.330 | 3.360 | 6,096 | +0.00(+0.00%) |
Jan 26, 2023 | 3.300 | 3.522 | 3.300 | 3.360 | 5,373 | +0.01(+0.30%) |
Jan 25, 2023 | 3.540 | 3.540 | 3.320 | 3.350 | 5,700 | +0.05(+1.52%) |
Jan 24, 2023 | 3.665 | 3.670 | 3.300 | 3.300 | 4,623 | -0.03(-0.90%) |
Jan 23, 2023 | 3.355 | 3.450 | 3.230 | 3.330 | 3,804 | -0.12(-3.48%) |
Jan 20, 2023 | 3.290 | 3.495 | 3.230 | 3.450 | 5,082 | -0.05(-1.43%) |
Jan 19, 2023 | 3.230 | 3.500 | 3.200 | 3.500 | 14,925 | +0.12(+3.55%) |
Jan 18, 2023 | 3.310 | 3.450 | 3.200 | 3.380 | 3,811 | -0.04(-1.17%) |
Jan 17, 2023 | 3.441 | 3.441 | 3.170 | 3.420 | 2,943 | +0.23(+7.21%) |
Jan 13, 2023 | 3.240 | 3.484 | 3.190 | 3.190 | 3,849 | -0.18(-5.34%) |
Jan 12, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 3,170 | -0.10(-2.88%) |
Jan 11, 2023 | 3.520 | 3.810 | 3.320 | 3.470 | 4,628 | -0.04(-1.14%) |
Jan 10, 2023 | 3.670 | 3.690 | 3.510 | 3.510 | 2,593 | -0.31(-8.11%) |
Jan 09, 2023 | 3.990 | 4.000 | 3.600 | 3.820 | 49,819 | +0.01(+0.26%) |
Jan 06, 2023 | 3.640 | 3.900 | 3.640 | 3.810 | 32,534 | +0.03(+0.79%) |
Jan 05, 2023 | 3.770 | 3.870 | 3.730 | 3.780 | 7,449 | -0.05(-1.31%) |
Jan 04, 2023 | 3.870 | 3.890 | 3.660 | 3.830 | 4,081 | -0.06(-1.54%) |
Jan 03, 2023 | 3.790 | 3.910 | 3.600 | 3.890 | 9,669 | +0.01(+0.31%) |
Dec 30, 2022 | 3.700 | 3.900 | 3.620 | 3.878 | 5,182 | +0.28(+7.72%) |
Dec 29, 2022 | 3.700 | 3.870 | 3.600 | 3.600 | 4,544 | -0.28(-7.26%) |
Dec 28, 2022 | 3.730 | 3.900 | 3.614 | 3.882 | 7,693 | -0.01(-0.21%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.600 | 3.890 | 20,729 | +0.09(+2.37%) |
Dec 23, 2022 | 3.720 | 3.800 | 3.700 | 3.800 | 5,976 | +0.13(+3.54%) |
Dec 22, 2022 | 3.757 | 3.800 | 3.510 | 3.670 | 4,846 | -0.13(-3.42%) |
Dec 21, 2022 | 3.500 | 3.800 | 3.500 | 3.800 | 2,482 | +0.19(+5.26%) |
Dec 20, 2022 | 3.590 | 3.652 | 3.540 | 3.610 | 13,833 | -0.25(-6.47%) |
Dec 19, 2022 | 3.670 | 3.860 | 3.550 | 3.860 | 5,147 | +0.21(+5.75%) |
Dec 16, 2022 | 3.620 | 3.730 | 3.600 | 3.650 | 2,280 | -0.22(-5.68%) |
Dec 15, 2022 | 4.060 | 4.060 | 3.650 | 3.870 | 15,982 | -0.31(-7.41%) |
Dec 14, 2022 | 3.720 | 4.180 | 3.500 | 4.180 | 25,805 | +0.39(+10.29%) |
Dec 13, 2022 | 3.960 | 4.350 | 3.667 | 3.790 | 50,485 | -0.16(-4.05%) |
Dec 12, 2022 | 3.870 | 4.280 | 3.850 | 3.950 | 21,286 | +0.02(+0.51%) |
Dec 09, 2022 | 4.160 | 4.160 | 3.840 | 3.930 | 8,606 | -0.25(-5.98%) |
Dec 08, 2022 | 4.280 | 4.420 | 4.050 | 4.180 | 11,681 | -0.12(-2.79%) |
Dec 07, 2022 | 4.100 | 4.606 | 4.070 | 4.300 | 24,831 | +0.05(+1.18%) |
Dec 06, 2022 | 4.270 | 4.380 | 3.910 | 4.250 | 19,852 | -0.08(-1.85%) |
Dec 05, 2022 | 4.560 | 4.560 | 4.320 | 4.330 | 11,862 | -0.26(-5.77%) |
Dec 02, 2022 | 4.300 | 4.690 | 4.300 | 4.595 | 27,751 | +0.17(+3.96%) |
Dec 01, 2022 | 4.360 | 4.590 | 3.952 | 4.420 | 33,697 | -0.61(-12.13%) |
Nov 30, 2022 | 3.500 | 5.030 | 3.370 | 5.030 | 133,943 | +1.36(+37.06%) |
Nov 29, 2022 | 3.340 | 3.750 | 3.220 | 3.670 | 49,968 | +0.15(+4.26%) |
Nov 28, 2022 | 3.250 | 3.520 | 3.200 | 3.520 | 29,011 | +0.20(+6.02%) |
Nov 25, 2022 | 3.480 | 3.700 | 3.180 | 3.320 | 29,603 | -0.10(-2.92%) |
Nov 23, 2022 | 3.320 | 3.480 | 3.220 | 3.420 | 16,031 | +0.07(+2.09%) |
Nov 22, 2022 | 3.410 | 3.440 | 3.200 | 3.350 | 21,265 | +0.07(+2.13%) |
Nov 21, 2022 | 3.680 | 3.690 | 3.160 | 3.280 | 57,268 | -0.42(-11.35%) |
Nov 18, 2022 | 3.490 | 3.873 | 3.490 | 3.700 | 49,738 | +0.21(+6.02%) |
Nov 17, 2022 | 3.490 | 3.580 | 3.150 | 3.490 | 34,459 | -0.10(-2.79%) |
Nov 16, 2022 | 3.010 | 3.880 | 2.620 | 3.590 | 238,592 | +0.59(+19.67%) |
Nov 15, 2022 | 2.450 | 3.050 | 2.275 | 3.000 | 129,886 | +0.53(+21.46%) |
Nov 14, 2022 | 2.370 | 2.500 | 2.270 | 2.470 | 33,514 | +0.20(+8.81%) |
Nov 11, 2022 | 2.230 | 2.480 | 2.220 | 2.270 | 11,459 | -0.04(-1.73%) |
Nov 10, 2022 | 2.220 | 2.620 | 2.220 | 2.310 | 25,617 | +0.17(+7.94%) |
Nov 09, 2022 | 2.450 | 2.450 | 2.120 | 2.140 | 47,076 | -0.22(-9.32%) |
Nov 08, 2022 | 2.340 | 2.560 | 2.295 | 2.360 | 26,126 | -0.15(-5.98%) |
Nov 07, 2022 | 2.520 | 2.670 | 2.410 | 2.510 | 24,982 | -0.09(-3.46%) |
Nov 04, 2022 | 2.900 | 2.900 | 2.400 | 2.600 | 60,657 | -0.21(-7.47%) |
Nov 03, 2022 | 2.830 | 2.990 | 2.750 | 2.810 | 92,291 | -0.04(-1.40%) |
Nov 02, 2022 | 2.990 | 2.990 | 2.807 | 2.850 | 18,297 | -0.10(-3.39%) |
Nov 01, 2022 | 3.040 | 3.090 | 2.760 | 2.950 | 86,118 | +0.05(+1.72%) |
Oct 31, 2022 | 2.990 | 2.990 | 2.750 | 2.900 | 30,511 | -0.03(-1.02%) |
Oct 28, 2022 | 2.880 | 3.120 | 2.795 | 2.930 | 68,595 | -0.07(-2.33%) |
Oct 27, 2022 | 3.140 | 3.400 | 2.745 | 3.000 | 307,801 | -0.08(-2.60%) |
Oct 26, 2022 | 2.750 | 3.150 | 2.723 | 3.080 | 95,283 | +0.19(+6.57%) |
Oct 25, 2022 | 2.830 | 2.974 | 2.550 | 2.890 | 89,143 | -0.00(-0.16%) |
Oct 24, 2022 | 2.550 | 3.290 | 2.410 | 2.894 | 709,435 | +0.49(+20.60%) |
Oct 21, 2022 | 2.320 | 2.430 | 2.300 | 2.400 | 14,422 | -0.00(-0.08%) |
Oct 20, 2022 | 2.400 | 2.490 | 2.350 | 2.402 | 17,990 | +0.00(+0.08%) |
Oct 19, 2022 | 2.400 | 2.460 | 2.350 | 2.400 | 22,610 | +0.03(+1.27%) |
Oct 18, 2022 | 2.420 | 2.460 | 2.337 | 2.370 | 64,250 | -0.04(-1.66%) |
Oct 17, 2022 | 2.400 | 2.530 | 2.330 | 2.410 | 93,328 | -0.12(-4.90%) |
Oct 14, 2022 | 2.530 | 2.580 | 2.350 | 2.534 | 93,873 | +0.06(+2.60%) |
Oct 13, 2022 | 2.600 | 2.601 | 2.390 | 2.470 | 197,687 | -0.17(-6.44%) |
Oct 12, 2022 | 2.554 | 2.680 | 2.347 | 2.640 | 53,034 | -0.03(-1.12%) |
Oct 11, 2022 | 2.870 | 2.890 | 2.310 | 2.670 | 24,007 | -0.05(-1.84%) |
Oct 10, 2022 | 2.670 | 2.720 | 2.311 | 2.720 | 26,672 | +0.06(+2.26%) |
Oct 07, 2022 | 2.820 | 2.820 | 2.300 | 2.660 | 72,061 | -0.06(-2.21%) |
Oct 06, 2022 | 2.280 | 2.870 | 2.200 | 2.720 | 251,806 | +0.52(+23.64%) |
Oct 05, 2022 | 2.420 | 2.420 | 2.160 | 2.200 | 53,525 | -0.23(-9.47%) |
Oct 04, 2022 | 2.700 | 2.750 | 2.400 | 2.430 | 102,469 | -0.24(-8.99%) |
Oct 03, 2022 | 2.980 | 2.980 | 2.660 | 2.670 | 72,654 | -0.20(-6.97%) |
Sep 30, 2022 | 2.890 | 2.970 | 2.780 | 2.870 | 59,758 | -0.07(-2.38%) |
Sep 29, 2022 | 2.940 | 2.960 | 2.720 | 2.940 | 94,382 | -0.06(-2.00%) |
Sep 28, 2022 | 3.010 | 3.258 | 2.850 | 3.000 | 143,459 | -0.27(-8.26%) |
Sep 27, 2022 | 3.500 | 3.650 | 3.000 | 3.270 | 262,161 | -0.25(-7.10%) |
Sep 26, 2022 | 3.500 | 3.780 | 3.270 | 3.520 | 237,292 | -0.27(-7.12%) |
Sep 23, 2022 | 3.940 | 4.006 | 3.400 | 3.790 | 295,619 | -0.15(-3.81%) |
Sep 22, 2022 | 4.080 | 5.000 | 3.160 | 3.940 | 2,639,146 | -0.47(-10.66%) |
Sep 21, 2022 | 5.310 | 5.460 | 4.260 | 4.410 | 1,174,959 | -1.55(-26.01%) |
Sep 20, 2022 | 6.450 | 8.610 | 5.560 | 5.960 | 15,416,741 | +0.46(+8.36%) |
Sep 19, 2022 | 14.99 | 16.38 | 5.400 | 5.500 | 12,718,170 | +1.33(+31.89%) |
Sep 16, 2022 | 4.100 | 4.452 | 4.100 | 4.170 | 1,031 | -0.39(-8.55%) |
Sep 12, 2022 | 4.560 | 14 | -0.04(-0.87%) | |||
Sep 09, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 634 | +0.10(+2.22%) |
Sep 07, 2022 | 4.500 | 3 | +0.07(+1.58%) | |||
Sep 06, 2022 | 4.430 | 4.430 | 4.170 | 4.430 | 742 | +0.00(+0.00%) |
Sep 02, 2022 | 4.480 | 4.500 | 4.430 | 4.430 | 931 | +0.04(+0.84%) |
Sep 01, 2022 | 4.393 | 4.393 | 4.393 | 4.393 | 530 | -0.14(-3.03%) |
Aug 31, 2022 | 4.170 | 4.530 | 4.040 | 4.530 | 2,076 | +0.10(+2.26%) |
Aug 30, 2022 | 4.170 | 4.430 | 4.170 | 4.430 | 1,222 | -0.01(-0.18%) |
Aug 29, 2022 | 4.423 | 4.470 | 4.339 | 4.438 | 1,220 | -0.03(-0.71%) |
Aug 26, 2022 | 4.420 | 4.600 | 4.130 | 4.470 | 3,142 | -0.15(-3.25%) |
Aug 25, 2022 | 4.650 | 4.650 | 4.350 | 4.620 | 7,146 | +0.05(+1.06%) |
Aug 24, 2022 | 4.522 | 4.640 | 4.230 | 4.572 | 2,603 | +0.00(+0.03%) |
Aug 23, 2022 | 4.630 | 4.650 | 4.520 | 4.570 | 2,281 | -0.06(-1.30%) |
Aug 22, 2022 | 4.590 | 4.700 | 4.500 | 4.630 | 3,131 | -0.07(-1.49%) |
Aug 19, 2022 | 4.700 | 4.700 | 4.670 | 4.700 | 614 | +0.14(+3.07%) |
Aug 18, 2022 | 4.730 | 4.730 | 4.500 | 4.560 | 1,900 | -0.21(-4.46%) |
Aug 17, 2022 | 4.750 | 4.773 | 4.690 | 4.773 | 724 | +0.01(+0.13%) |
Aug 16, 2022 | 4.640 | 4.766 | 4.640 | 4.766 | 356 | +0.09(+1.85%) |
Aug 15, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 213 | -0.02(-0.43%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 229 | +0.00(+0.01%) |
Aug 11, 2022 | 4.510 | 4.700 | 4.502 | 4.699 | 1,279 | -0.05(-1.06%) |
Aug 10, 2022 | 4.694 | 4.750 | 4.694 | 4.750 | 312 | -0.00(-0.07%) |
Aug 08, 2022 | 4.753 | 21 | -0.05(-0.97%) | |||
Aug 05, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 189 | +0.00(+0.00%) |
Aug 04, 2022 | 4.650 | 4.800 | 4.650 | 4.800 | 324 | +0.00(+0.00%) |
Aug 03, 2022 | 4.800 | 4.800 | 4.650 | 4.800 | 363 | +0.00(+0.00%) |
Aug 02, 2022 | 4.770 | 4.800 | 4.650 | 4.800 | 329 | +0.03(+0.63%) |
Aug 01, 2022 | 4.750 | 4.800 | 4.660 | 4.770 | 631 | +0.16(+3.47%) |
Jul 29, 2022 | 4.510 | 4.800 | 4.510 | 4.610 | 1,903 | -0.19(-3.96%) |
Jul 28, 2022 | 4.730 | 4.800 | 4.560 | 4.800 | 3,270 | +0.01(+0.21%) |
Jul 27, 2022 | 4.700 | 4.790 | 4.600 | 4.790 | 401 | -0.01(-0.21%) |
Jul 26, 2022 | 4.850 | 4.890 | 4.480 | 4.800 | 1,210 | +0.00(+0.00%) |
Jul 25, 2022 | 4.930 | 4.930 | 4.740 | 4.800 | 1,273 | -0.11(-2.24%) |
Jul 22, 2022 | 4.850 | 4.910 | 4.600 | 4.910 | 1,658 | -0.02(-0.51%) |
Jul 21, 2022 | 4.950 | 5.000 | 4.700 | 4.935 | 4,154 | +0.02(+0.51%) |
Jul 20, 2022 | 4.940 | 4.950 | 4.660 | 4.910 | 2,899 | +0.01(+0.20%) |
Jul 19, 2022 | 4.850 | 4.900 | 4.800 | 4.900 | 1,881 | +0.07(+1.52%) |
Jul 18, 2022 | 4.850 | 4.850 | 4.720 | 4.827 | 917 | +0.03(+0.55%) |
Jul 15, 2022 | 4.800 | 4.870 | 4.750 | 4.800 | 857 | +0.00(+0.00%) |
Jul 14, 2022 | 4.820 | 4.870 | 4.562 | 4.800 | 3,981 | -0.07(-1.44%) |
Jul 13, 2022 | 4.800 | 4.870 | 4.750 | 4.870 | 958 | +0.00(+0.00%) |
Jul 12, 2022 | 4.800 | 4.870 | 4.800 | 4.870 | 373 | -0.02(-0.41%) |
Jul 11, 2022 | 5.000 | 5.000 | 4.800 | 4.890 | 2,779 | +0.26(+5.62%) |
Jul 08, 2022 | 4.740 | 4.770 | 4.620 | 4.630 | 756 | -0.16(-3.34%) |
Jul 07, 2022 | 4.830 | 4.830 | 4.330 | 4.790 | 6,659 | +0.09(+1.91%) |
Jul 06, 2022 | 4.700 | 4.820 | 4.700 | 4.700 | 713 | +0.00(+0.00%) |
Jul 05, 2022 | 4.800 | 4.800 | 4.630 | 4.700 | 781 | -0.12(-2.51%) |
Jul 01, 2022 | 4.680 | 4.900 | 4.540 | 4.821 | 3,241 | +0.42(+9.57%) |
Jun 30, 2022 | 4.410 | 4.750 | 4.350 | 4.400 | 3,504 | -0.45(-9.28%) |
Jun 28, 2022 | 4.850 | 246 | +0.29(+6.36%) | |||
Jun 27, 2022 | 4.700 | 4.900 | 4.560 | 4.560 | 2,133 | -0.14(-2.98%) |
Jun 24, 2022 | 4.540 | 4.770 | 4.540 | 4.700 | 2,490 | -0.05(-1.05%) |
Jun 23, 2022 | 4.550 | 4.750 | 4.520 | 4.750 | 3,690 | +0.00(+0.00%) |
Jun 22, 2022 | 4.510 | 4.861 | 4.110 | 4.750 | 7,358 | -0.15(-3.06%) |
Jun 21, 2022 | 4.900 | 4.900 | 4.600 | 4.900 | 1,936 | +0.00(+0.00%) |
Jun 17, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 1,388 | +0.00(+0.05%) |
Jun 16, 2022 | 4.650 | 4.900 | 4.530 | 4.897 | 6,825 | +0.14(+2.89%) |
Jun 15, 2022 | 5.000 | 5.000 | 4.690 | 4.760 | 3,642 | +0.01(+0.21%) |
Jun 14, 2022 | 4.780 | 5.240 | 4.720 | 4.750 | 8,740 | -0.40(-7.77%) |
Jun 13, 2022 | 5.150 | 0 | +0.66(+14.70%) | |||
Jun 10, 2022 | 4.360 | 4.800 | 4.100 | 4.490 | 10,502 | -0.06(-1.32%) |
Jun 09, 2022 | 4.540 | 4.740 | 4.250 | 4.550 | 13,328 | +0.00(+0.11%) |
Jun 08, 2022 | 4.770 | 4.890 | 4.340 | 4.545 | 40,649 | -0.36(-7.24%) |
Jun 07, 2022 | 5.640 | 5.740 | 4.430 | 4.900 | 330,899 | -0.02(-0.41%) |
Jun 06, 2022 | 4.990 | 5.060 | 4.790 | 4.920 | 13,186 | -0.28(-5.38%) |
Jun 03, 2022 | 5.010 | 5.200 | 4.950 | 5.200 | 1,174 | +0.43(+9.02%) |
Jun 02, 2022 | 4.900 | 5.280 | 4.048 | 4.770 | 35,608 | -0.49(-9.32%) |
Jun 01, 2022 | 6.760 | 7.000 | 5.250 | 5.260 | 14,948 | -0.16(-2.95%) |