Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.260 | 5.910 | 5.119 | 5.530 | 547,077 | +0.52(+10.38%) |
Apr 27, 2023 | 5.100 | 5.102 | 4.930 | 5.010 | 72,881 | -0.14(-2.72%) |
Apr 26, 2023 | 5.270 | 5.360 | 5.100 | 5.150 | 67,285 | -0.15(-2.83%) |
Apr 25, 2023 | 5.220 | 5.380 | 5.220 | 5.300 | 36,045 | +0.00(+0.00%) |
Apr 24, 2023 | 5.200 | 5.340 | 5.200 | 5.300 | 54,614 | +0.04(+0.76%) |
Apr 21, 2023 | 5.310 | 5.470 | 5.244 | 5.260 | 50,244 | -0.04(-0.75%) |
Apr 20, 2023 | 5.380 | 5.380 | 5.210 | 5.300 | 51,733 | +0.00(+0.00%) |
Apr 19, 2023 | 5.520 | 5.610 | 5.250 | 5.300 | 97,047 | -0.28(-5.02%) |
Apr 18, 2023 | 5.600 | 5.631 | 5.391 | 5.580 | 85,782 | -0.02(-0.36%) |
Apr 17, 2023 | 5.660 | 5.700 | 5.570 | 5.600 | 57,521 | +0.04(+0.72%) |
Apr 14, 2023 | 5.850 | 5.880 | 5.510 | 5.560 | 99,967 | -0.34(-5.76%) |
Apr 13, 2023 | 5.850 | 6.050 | 5.850 | 5.900 | 39,781 | -0.04(-0.67%) |
Apr 12, 2023 | 6.250 | 6.250 | 5.900 | 5.940 | 70,133 | -0.28(-4.50%) |
Apr 11, 2023 | 5.740 | 6.220 | 5.715 | 6.220 | 110,311 | +0.50(+8.74%) |
Apr 10, 2023 | 5.710 | 5.880 | 5.620 | 5.720 | 49,004 | +0.09(+1.60%) |
Apr 06, 2023 | 5.720 | 5.725 | 5.455 | 5.630 | 56,112 | -0.09(-1.57%) |
Apr 05, 2023 | 6.040 | 6.060 | 5.660 | 5.720 | 87,576 | -0.28(-4.67%) |
Apr 04, 2023 | 6.420 | 6.440 | 5.950 | 6.000 | 89,657 | -0.42(-6.54%) |
Apr 03, 2023 | 6.220 | 6.440 | 6.220 | 6.420 | 73,891 | +0.12(+1.90%) |
Mar 31, 2023 | 6.090 | 6.340 | 5.980 | 6.300 | 136,823 | +0.27(+4.48%) |
Mar 30, 2023 | 5.570 | 6.140 | 5.570 | 6.030 | 226,526 | +0.46(+8.26%) |
Mar 29, 2023 | 5.380 | 5.640 | 5.379 | 5.570 | 94,306 | +0.22(+4.11%) |
Mar 28, 2023 | 5.480 | 5.555 | 5.350 | 5.350 | 82,629 | -0.09(-1.65%) |
Mar 27, 2023 | 5.170 | 5.480 | 5.160 | 5.440 | 150,343 | +0.23(+4.41%) |
Mar 24, 2023 | 5.160 | 5.280 | 5.110 | 5.210 | 180,176 | +0.07(+1.36%) |
Mar 23, 2023 | 5.130 | 5.240 | 5.050 | 5.140 | 162,125 | +0.05(+0.98%) |
Mar 22, 2023 | 5.110 | 5.290 | 5.060 | 5.090 | 117,762 | -0.06(-1.17%) |
Mar 21, 2023 | 5.050 | 5.200 | 5.000 | 5.150 | 121,131 | +0.11(+2.18%) |
Mar 20, 2023 | 5.100 | 5.230 | 5.000 | 5.040 | 99,640 | -0.23(-4.36%) |
Mar 17, 2023 | 6.110 | 6.150 | 5.109 | 5.270 | 1,580,230 | -0.62(-10.53%) |
Mar 16, 2023 | 5.810 | 6.080 | 5.600 | 5.890 | 220,211 | +0.09(+1.55%) |
Mar 15, 2023 | 5.000 | 5.820 | 5.000 | 5.800 | 335,252 | +0.70(+13.73%) |
Mar 14, 2023 | 5.190 | 5.270 | 5.075 | 5.100 | 112,681 | -0.12(-2.30%) |
Mar 13, 2023 | 4.900 | 5.220 | 4.880 | 5.220 | 158,816 | +0.32(+6.53%) |
Mar 10, 2023 | 4.960 | 4.990 | 4.855 | 4.900 | 265,305 | +0.02(+0.41%) |
Mar 09, 2023 | 4.940 | 5.055 | 4.880 | 4.880 | 144,259 | -0.07(-1.41%) |
Mar 08, 2023 | 5.000 | 5.060 | 4.890 | 4.950 | 141,446 | -0.01(-0.20%) |
Mar 07, 2023 | 4.950 | 5.080 | 4.950 | 4.960 | 123,051 | +0.01(+0.20%) |
Mar 06, 2023 | 4.980 | 5.130 | 4.950 | 4.950 | 133,312 | -0.02(-0.40%) |
Mar 03, 2023 | 4.950 | 5.020 | 4.930 | 4.970 | 159,906 | +0.04(+0.81%) |
Mar 02, 2023 | 5.060 | 5.060 | 4.900 | 4.930 | 111,932 | -0.07(-1.40%) |
Mar 01, 2023 | 5.060 | 5.090 | 4.970 | 5.000 | 210,470 | -0.06(-1.19%) |
Feb 28, 2023 | 5.150 | 5.150 | 5.010 | 5.060 | 217,739 | -0.06(-1.17%) |
Feb 27, 2023 | 5.010 | 5.240 | 5.010 | 5.120 | 237,610 | +0.11(+2.20%) |
Feb 24, 2023 | 5.050 | 5.100 | 4.990 | 5.010 | 99,567 | -0.04(-0.79%) |
Feb 23, 2023 | 5.090 | 5.155 | 5.020 | 5.050 | 82,461 | -0.11(-2.13%) |
Feb 22, 2023 | 5.050 | 5.190 | 5.050 | 5.160 | 56,165 | +0.04(+0.78%) |
Feb 21, 2023 | 5.280 | 5.290 | 5.050 | 5.120 | 100,699 | -0.22(-4.12%) |
Feb 17, 2023 | 5.270 | 5.410 | 5.270 | 5.340 | 53,448 | +0.05(+0.95%) |
Feb 16, 2023 | 5.400 | 5.440 | 5.259 | 5.290 | 81,077 | -0.13(-2.40%) |
Feb 15, 2023 | 5.060 | 5.450 | 5.050 | 5.420 | 182,837 | +0.32(+6.27%) |
Feb 14, 2023 | 5.000 | 5.205 | 4.790 | 5.100 | 131,038 | +0.09(+1.80%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.900 | 5.010 | 90,072 | +0.07(+1.42%) |
Feb 10, 2023 | 5.290 | 5.380 | 4.860 | 4.940 | 255,047 | -0.32(-6.08%) |
Feb 09, 2023 | 5.400 | 5.410 | 5.260 | 5.260 | 67,546 | -0.09(-1.68%) |
Feb 08, 2023 | 5.450 | 5.450 | 5.280 | 5.350 | 89,475 | -0.08(-1.47%) |
Feb 07, 2023 | 5.570 | 5.570 | 5.310 | 5.430 | 127,444 | -0.09(-1.63%) |
Feb 06, 2023 | 5.840 | 5.880 | 5.500 | 5.520 | 232,240 | -0.32(-5.48%) |
Feb 03, 2023 | 5.880 | 6.000 | 5.820 | 5.840 | 147,164 | -0.07(-1.18%) |
Feb 02, 2023 | 5.770 | 6.110 | 5.770 | 5.910 | 178,681 | +0.07(+1.20%) |
Feb 01, 2023 | 5.860 | 5.910 | 5.620 | 5.840 | 225,223 | -0.01(-0.17%) |
Jan 31, 2023 | 5.560 | 5.870 | 5.560 | 5.850 | 163,560 | +0.26(+4.65%) |
Jan 30, 2023 | 5.810 | 5.930 | 5.580 | 5.590 | 151,410 | -0.35(-5.89%) |
Jan 27, 2023 | 5.740 | 6.000 | 5.740 | 5.940 | 170,185 | +0.15(+2.59%) |
Jan 26, 2023 | 5.820 | 5.920 | 5.740 | 5.790 | 138,683 | +0.01(+0.17%) |
Jan 25, 2023 | 5.840 | 5.979 | 5.700 | 5.780 | 131,475 | -0.08(-1.37%) |
Jan 24, 2023 | 6.010 | 6.144 | 5.850 | 5.860 | 156,671 | -0.22(-3.62%) |
Jan 23, 2023 | 6.060 | 6.266 | 5.980 | 6.080 | 133,911 | -0.04(-0.65%) |
Jan 20, 2023 | 6.160 | 6.216 | 6.000 | 6.120 | 78,905 | -0.05(-0.81%) |
Jan 19, 2023 | 5.960 | 6.200 | 5.850 | 6.170 | 102,341 | +0.22(+3.70%) |
Jan 18, 2023 | 6.020 | 6.150 | 5.710 | 5.950 | 226,261 | -0.09(-1.49%) |
Jan 17, 2023 | 6.350 | 6.350 | 5.900 | 6.040 | 188,156 | -0.26(-4.13%) |
Jan 13, 2023 | 6.040 | 6.550 | 5.960 | 6.300 | 206,364 | +0.26(+4.30%) |
Jan 12, 2023 | 6.030 | 6.110 | 5.920 | 6.040 | 83,220 | -0.07(-1.15%) |
Jan 11, 2023 | 5.970 | 6.170 | 5.940 | 6.110 | 77,966 | +0.08(+1.33%) |
Jan 10, 2023 | 6.080 | 6.310 | 5.780 | 6.030 | 133,514 | -0.07(-1.15%) |
Jan 09, 2023 | 6.400 | 6.470 | 6.090 | 6.100 | 127,525 | -0.25(-3.94%) |
Jan 06, 2023 | 6.500 | 6.700 | 6.000 | 6.350 | 261,477 | -0.01(-0.16%) |
Jan 05, 2023 | 5.810 | 6.730 | 5.710 | 6.360 | 555,232 | +0.69(+12.17%) |
Jan 04, 2023 | 5.470 | 5.752 | 5.460 | 5.670 | 69,482 | +0.20(+3.66%) |
Jan 03, 2023 | 5.600 | 5.700 | 5.360 | 5.470 | 54,086 | -0.22(-3.87%) |
Dec 30, 2022 | 5.600 | 5.690 | 5.430 | 5.690 | 50,020 | +0.09(+1.61%) |
Dec 29, 2022 | 5.490 | 5.630 | 5.410 | 5.600 | 49,528 | +0.24(+4.48%) |
Dec 28, 2022 | 5.510 | 5.704 | 5.270 | 5.360 | 79,300 | -0.27(-4.80%) |
Dec 27, 2022 | 5.540 | 5.938 | 5.453 | 5.630 | 136,144 | +0.10(+1.81%) |
Dec 23, 2022 | 5.590 | 5.593 | 5.380 | 5.530 | 51,642 | +0.12(+2.22%) |
Dec 22, 2022 | 5.590 | 5.650 | 5.410 | 5.410 | 82,960 | -0.37(-6.40%) |
Dec 21, 2022 | 5.540 | 5.900 | 5.400 | 5.780 | 92,138 | +0.41(+7.64%) |
Dec 20, 2022 | 5.600 | 5.600 | 5.370 | 5.370 | 76,897 | -0.28(-4.96%) |
Dec 19, 2022 | 5.790 | 5.790 | 5.370 | 5.650 | 96,380 | -0.08(-1.40%) |
Dec 16, 2022 | 5.610 | 5.890 | 5.610 | 5.730 | 99,725 | +0.03(+0.53%) |
Dec 15, 2022 | 6.200 | 6.300 | 5.700 | 5.700 | 138,244 | -0.55(-8.80%) |
Dec 14, 2022 | 6.360 | 6.570 | 6.160 | 6.250 | 85,628 | -0.23(-3.55%) |
Dec 13, 2022 | 6.720 | 6.750 | 6.313 | 6.480 | 98,140 | +0.12(+1.89%) |
Dec 12, 2022 | 6.630 | 6.700 | 6.250 | 6.360 | 87,487 | -0.28(-4.22%) |
Dec 09, 2022 | 6.920 | 7.080 | 6.450 | 6.640 | 150,724 | -0.24(-3.49%) |
Dec 08, 2022 | 6.810 | 6.980 | 6.680 | 6.880 | 129,123 | +0.32(+4.88%) |
Dec 07, 2022 | 7.130 | 7.230 | 6.550 | 6.560 | 162,393 | -0.78(-10.63%) |
Dec 06, 2022 | 7.750 | 7.930 | 7.180 | 7.340 | 181,374 | -0.46(-5.90%) |
Dec 05, 2022 | 7.980 | 8.480 | 7.600 | 7.800 | 455,667 | +0.07(+0.91%) |
Dec 02, 2022 | 7.400 | 7.748 | 7.030 | 7.730 | 230,615 | +0.43(+5.89%) |
Dec 01, 2022 | 7.420 | 7.430 | 7.030 | 7.300 | 166,851 | -0.07(-0.95%) |
Nov 30, 2022 | 7.610 | 8.200 | 7.000 | 7.370 | 638,209 | -0.55(-6.94%) |
Nov 29, 2022 | 7.900 | 8.630 | 7.450 | 7.920 | 1,791,433 | -0.01(-0.13%) |
Nov 28, 2022 | 6.090 | 8.200 | 6.060 | 7.930 | 2,047,488 | +1.77(+28.73%) |
Nov 25, 2022 | 5.970 | 6.253 | 5.880 | 6.160 | 85,454 | +0.34(+5.84%) |
Nov 23, 2022 | 5.910 | 5.925 | 5.580 | 5.820 | 83,722 | +0.07(+1.22%) |
Nov 22, 2022 | 5.650 | 6.090 | 5.580 | 5.750 | 86,414 | +0.05(+0.88%) |
Nov 21, 2022 | 5.870 | 5.890 | 5.560 | 5.700 | 84,483 | -0.26(-4.36%) |
Nov 18, 2022 | 6.430 | 6.430 | 5.930 | 5.960 | 101,339 | -0.24(-3.87%) |
Nov 17, 2022 | 6.090 | 6.350 | 5.930 | 6.200 | 77,600 | +0.11(+1.81%) |
Nov 16, 2022 | 6.380 | 6.460 | 5.890 | 6.090 | 227,208 | -0.52(-7.87%) |
Nov 15, 2022 | 6.620 | 6.880 | 6.310 | 6.610 | 369,007 | +0.17(+2.64%) |
Nov 14, 2022 | 6.410 | 6.550 | 6.050 | 6.440 | 181,923 | +0.01(+0.16%) |
Nov 11, 2022 | 6.120 | 6.500 | 5.550 | 6.430 | 377,759 | +0.51(+8.61%) |
Nov 10, 2022 | 6.050 | 6.600 | 5.731 | 5.920 | 494,297 | +0.26(+4.59%) |
Nov 09, 2022 | 5.390 | 5.840 | 4.700 | 5.660 | 518,811 | +0.23(+4.24%) |
Nov 08, 2022 | 5.720 | 6.180 | 5.430 | 5.430 | 1,258,567 | -0.47(-7.97%) |
Nov 07, 2022 | 6.360 | 7.480 | 5.820 | 5.900 | 33,008,596 | +1.24(+26.61%) |
Nov 04, 2022 | 4.540 | 4.780 | 4.430 | 4.660 | 167,665 | +0.24(+5.43%) |
Nov 03, 2022 | 4.140 | 4.450 | 4.140 | 4.420 | 72,254 | +0.15(+3.51%) |
Nov 02, 2022 | 4.500 | 4.520 | 4.200 | 4.270 | 114,027 | -0.22(-4.90%) |
Nov 01, 2022 | 4.700 | 4.840 | 4.450 | 4.490 | 117,205 | -0.19(-4.06%) |
Oct 31, 2022 | 5.060 | 5.060 | 4.451 | 4.680 | 147,330 | -0.18(-3.70%) |
Oct 28, 2022 | 5.040 | 5.040 | 4.680 | 4.860 | 73,360 | +0.11(+2.32%) |
Oct 27, 2022 | 4.950 | 5.103 | 4.710 | 4.750 | 65,775 | -0.30(-5.94%) |
Oct 26, 2022 | 5.220 | 5.340 | 4.810 | 5.050 | 165,819 | -0.17(-3.26%) |
Oct 25, 2022 | 4.600 | 5.550 | 4.510 | 5.220 | 461,088 | +0.62(+13.48%) |
Oct 24, 2022 | 4.810 | 4.930 | 4.300 | 4.600 | 222,745 | -0.43(-8.55%) |
Oct 21, 2022 | 5.180 | 5.188 | 4.900 | 5.030 | 187,836 | -0.10(-1.95%) |
Oct 20, 2022 | 5.180 | 5.290 | 5.010 | 5.130 | 143,941 | +0.02(+0.39%) |
Oct 19, 2022 | 5.310 | 5.470 | 5.040 | 5.110 | 210,195 | -0.21(-3.95%) |
Oct 18, 2022 | 5.660 | 5.749 | 5.292 | 5.320 | 297,518 | -0.30(-5.34%) |
Oct 17, 2022 | 6.070 | 6.400 | 5.600 | 5.620 | 392,903 | -0.57(-9.21%) |
Oct 14, 2022 | 5.970 | 6.470 | 5.760 | 6.190 | 495,076 | +0.09(+1.48%) |
Oct 13, 2022 | 5.500 | 6.260 | 5.460 | 6.100 | 451,288 | +0.40(+7.02%) |
Oct 12, 2022 | 6.600 | 6.724 | 5.600 | 5.700 | 529,013 | -0.62(-9.81%) |
Oct 11, 2022 | 5.860 | 7.840 | 5.720 | 6.320 | 1,116,933 | +0.13(+2.10%) |
Oct 10, 2022 | 6.420 | 6.420 | 5.820 | 6.190 | 378,667 | -0.19(-2.98%) |
Oct 07, 2022 | 7.420 | 7.450 | 6.380 | 6.380 | 489,959 | -0.94(-12.84%) |
Oct 06, 2022 | 7.690 | 7.960 | 7.260 | 7.320 | 445,748 | -0.35(-4.56%) |
Oct 05, 2022 | 7.480 | 7.710 | 7.011 | 7.670 | 390,302 | +0.01(+0.13%) |
Oct 04, 2022 | 8.440 | 8.720 | 7.490 | 7.660 | 695,866 | -0.58(-7.04%) |
Oct 03, 2022 | 9.860 | 10.34 | 8.050 | 8.240 | 974,974 | -1.87(-18.50%) |
Sep 30, 2022 | 11.50 | 11.74 | 10.10 | 10.11 | 426,128 | -1.35(-11.78%) |
Sep 29, 2022 | 12.30 | 12.37 | 11.10 | 11.46 | 325,520 | -0.69(-5.68%) |
Sep 28, 2022 | 12.03 | 12.95 | 12.00 | 12.15 | 277,407 | +0.05(+0.41%) |
Sep 27, 2022 | 12.46 | 13.15 | 12.08 | 12.10 | 184,209 | -0.39(-3.12%) |
Sep 26, 2022 | 12.76 | 13.59 | 12.27 | 12.49 | 177,058 | -0.33(-2.57%) |
Sep 23, 2022 | 13.15 | 13.29 | 11.93 | 12.82 | 365,139 | -0.50(-3.75%) |
Sep 22, 2022 | 12.80 | 13.75 | 12.80 | 13.32 | 592,351 | +0.32(+2.46%) |
Sep 21, 2022 | 13.75 | 14.42 | 13.00 | 13.00 | 433,049 | -0.74(-5.39%) |
Sep 20, 2022 | 13.47 | 16.50 | 13.30 | 13.74 | 2,808,678 | +0.47(+3.54%) |
Sep 19, 2022 | 14.53 | 15.28 | 13.27 | 13.27 | 470,572 | -1.72(-11.47%) |
Sep 16, 2022 | 15.71 | 16.30 | 14.85 | 14.99 | 540,011 | -1.12(-6.95%) |
Sep 15, 2022 | 16.78 | 19.50 | 15.99 | 16.11 | 1,384,354 | -0.96(-5.62%) |
Sep 14, 2022 | 16.43 | 17.65 | 15.81 | 17.07 | 1,047,010 | +0.22(+1.31%) |
Sep 13, 2022 | 17.17 | 17.80 | 16.65 | 16.85 | 457,818 | -0.90(-5.07%) |
Sep 12, 2022 | 18.00 | 19.00 | 17.50 | 17.75 | 455,020 | -0.35(-1.93%) |
Sep 09, 2022 | 20.18 | 20.69 | 18.02 | 18.10 | 756,759 | -2.00(-9.95%) |
Sep 08, 2022 | 19.63 | 22.65 | 19.58 | 20.10 | 1,514,541 | -0.12(-0.59%) |
Sep 07, 2022 | 19.61 | 21.44 | 19.50 | 20.22 | 1,001,475 | -0.07(-0.34%) |
Sep 06, 2022 | 18.64 | 23.48 | 17.60 | 20.29 | 2,937,097 | +0.25(+1.25%) |
Sep 02, 2022 | 19.98 | 21.96 | 18.71 | 20.04 | 3,242,702 | -3.61(-15.26%) |
Sep 01, 2022 | 14.81 | 26.56 | 14.60 | 23.65 | 19,193,672 | +9.00(+61.43%) |
Aug 31, 2022 | 15.86 | 16.23 | 14.04 | 14.65 | 1,520,206 | -1.92(-11.59%) |
Aug 30, 2022 | 18.93 | 19.80 | 16.03 | 16.57 | 951,164 | -2.82(-14.54%) |
Aug 29, 2022 | 18.20 | 22.28 | 17.84 | 19.39 | 1,812,790 | +0.09(+0.47%) |
Aug 26, 2022 | 25.33 | 25.75 | 19.10 | 19.30 | 2,446,560 | -5.90(-23.41%) |
Aug 25, 2022 | 30.00 | 31.73 | 25.20 | 25.20 | 2,384,833 | -4.62(-15.49%) |
Aug 24, 2022 | 26.44 | 35.70 | 25.60 | 29.82 | 11,617,705 | +3.18(+11.94%) |
Aug 23, 2022 | 32.61 | 34.90 | 25.57 | 26.64 | 7,778,848 | -14.77(-35.67%) |
Aug 22, 2022 | 54.01 | 62.00 | 31.20 | 41.41 | 18,370,182 | -6.60(-13.75%) |
Aug 19, 2022 | 26.64 | 60.00 | 24.81 | 48.01 | 36,268,936 | +32.32(+205.99%) |