Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2022 | 1.390 | 1.400 | 1.290 | 1.320 | 20,727 | -0.09(-6.38%) |
Dec 27, 2022 | 1.410 | 1.441 | 1.340 | 1.410 | 19,264 | -0.02(-1.40%) |
Dec 23, 2022 | 1.390 | 1.460 | 1.390 | 1.430 | 6,180 | -0.01(-0.85%) |
Dec 22, 2022 | 1.380 | 1.460 | 1.370 | 1.442 | 5,058 | +0.02(+1.57%) |
Dec 21, 2022 | 1.400 | 1.470 | 1.380 | 1.420 | 19,744 | +0.06(+4.41%) |
Dec 20, 2022 | 1.430 | 1.460 | 1.330 | 1.360 | 25,300 | -0.07(-4.90%) |
Dec 19, 2022 | 1.350 | 1.430 | 1.350 | 1.430 | 16,382 | +0.03(+2.14%) |
Dec 16, 2022 | 1.330 | 1.420 | 1.300 | 1.400 | 37,522 | +0.05(+3.70%) |
Dec 15, 2022 | 1.560 | 1.560 | 1.340 | 1.350 | 80,511 | -0.23(-14.56%) |
Dec 14, 2022 | 1.510 | 1.699 | 1.510 | 1.580 | 168,693 | -0.24(-13.19%) |
Dec 13, 2022 | 1.760 | 1.940 | 1.760 | 1.820 | 13,313 | +0.00(+0.00%) |
Dec 12, 2022 | 1.930 | 1.930 | 1.670 | 1.820 | 17,587 | -0.05(-2.67%) |
Dec 09, 2022 | 1.940 | 2.010 | 1.850 | 1.870 | 10,664 | -0.01(-0.53%) |
Dec 08, 2022 | 2.090 | 2.090 | 1.824 | 1.880 | 23,860 | -0.12(-6.00%) |
Dec 07, 2022 | 1.855 | 2.340 | 1.736 | 2.000 | 60,903 | +0.24(+13.64%) |
Dec 06, 2022 | 1.810 | 1.820 | 1.760 | 1.760 | 7,476 | -0.07(-3.83%) |
Dec 05, 2022 | 1.860 | 1.869 | 1.820 | 1.830 | 4,449 | -0.03(-1.42%) |
Dec 02, 2022 | 1.890 | 1.890 | 1.830 | 1.856 | 2,895 | -0.01(-0.73%) |
Dec 01, 2022 | 1.870 | 1.913 | 1.830 | 1.870 | 9,426 | -0.03(-1.58%) |
Nov 30, 2022 | 1.900 | 1.955 | 1.870 | 1.900 | 5,313 | +0.00(+0.00%) |
Nov 29, 2022 | 1.980 | 1.980 | 1.900 | 1.900 | 2,096 | -0.04(-2.06%) |
Nov 28, 2022 | 1.990 | 1.990 | 1.870 | 1.940 | 4,820 | +0.04(+2.10%) |
Nov 25, 2022 | 1.960 | 1.960 | 1.900 | 1.900 | 1,437 | -0.02(-1.04%) |
Nov 23, 2022 | 1.950 | 1.950 | 1.920 | 1.920 | 794 | -0.00(-0.22%) |
Nov 22, 2022 | 1.900 | 1.924 | 1.900 | 1.924 | 3,112 | +0.01(+0.74%) |
Nov 21, 2022 | 1.950 | 1.950 | 1.900 | 1.910 | 13,977 | -0.02(-1.04%) |
Nov 18, 2022 | 2.000 | 2.000 | 1.910 | 1.930 | 5,565 | -0.01(-0.51%) |
Nov 17, 2022 | 2.000 | 2.010 | 1.920 | 1.940 | 4,776 | -0.04(-2.02%) |
Nov 16, 2022 | 2.020 | 2.065 | 1.960 | 1.980 | 4,996 | +0.05(+2.59%) |
Nov 15, 2022 | 2.010 | 2.110 | 1.920 | 1.930 | 2,724 | -0.21(-9.81%) |
Nov 14, 2022 | 2.000 | 2.140 | 1.910 | 2.140 | 17,369 | +0.18(+9.32%) |
Nov 11, 2022 | 2.050 | 2.050 | 1.930 | 1.958 | 5,340 | +0.02(+0.90%) |
Nov 10, 2022 | 1.970 | 2.010 | 1.930 | 1.940 | 6,142 | -0.02(-1.02%) |
Nov 09, 2022 | 2.000 | 2.000 | 1.960 | 1.960 | 5,843 | -0.02(-1.01%) |
Nov 08, 2022 | 2.040 | 2.040 | 1.980 | 1.980 | 3,060 | -0.02(-1.25%) |
Nov 07, 2022 | 1.950 | 2.060 | 1.930 | 2.005 | 8,807 | +0.05(+2.56%) |
Nov 04, 2022 | 1.950 | 1.959 | 1.950 | 1.955 | 1,285 | +0.01(+0.26%) |
Nov 03, 2022 | 2.020 | 2.023 | 1.940 | 1.950 | 7,874 | -0.07(-3.47%) |
Nov 02, 2022 | 2.080 | 2.080 | 2.020 | 2.020 | 2,355 | -0.04(-1.77%) |
Nov 01, 2022 | 2.030 | 2.100 | 2.030 | 2.057 | 2,329 | +0.03(+1.31%) |
Oct 31, 2022 | 2.180 | 2.180 | 2.010 | 2.030 | 4,204 | -0.05(-2.40%) |
Oct 28, 2022 | 2.100 | 2.103 | 2.020 | 2.080 | 9,967 | +0.03(+1.46%) |
Oct 27, 2022 | 2.050 | 2.050 | 2.020 | 2.050 | 1,274 | -0.04(-1.91%) |
Oct 26, 2022 | 2.148 | 2.148 | 2.040 | 2.090 | 4,848 | -0.01(-0.48%) |
Oct 25, 2022 | 2.110 | 2.260 | 2.070 | 2.100 | 27,592 | +0.04(+1.94%) |
Oct 24, 2022 | 2.200 | 2.280 | 1.970 | 2.060 | 37,285 | -0.05(-2.37%) |
Oct 21, 2022 | 2.070 | 2.320 | 1.920 | 2.110 | 200,340 | +0.13(+6.57%) |
Oct 20, 2022 | 2.080 | 2.080 | 1.960 | 1.980 | 10,249 | -0.07(-3.41%) |
Oct 19, 2022 | 2.150 | 2.150 | 1.960 | 2.050 | 19,409 | -0.04(-1.91%) |
Oct 18, 2022 | 2.060 | 2.200 | 1.990 | 2.090 | 20,415 | +0.19(+10.00%) |
Oct 17, 2022 | 2.010 | 2.010 | 1.850 | 1.900 | 48,507 | -0.11(-5.47%) |
Oct 14, 2022 | 1.990 | 2.220 | 1.870 | 2.010 | 45,781 | +0.04(+2.03%) |
Oct 13, 2022 | 2.016 | 2.082 | 1.870 | 1.970 | 27,477 | +0.02(+1.03%) |
Oct 12, 2022 | 1.970 | 1.990 | 1.910 | 1.950 | 19,016 | -0.04(-2.01%) |
Oct 11, 2022 | 2.010 | 2.010 | 1.940 | 1.990 | 8,881 | -0.01(-0.50%) |
Oct 10, 2022 | 2.394 | 2.394 | 1.985 | 2.000 | 10,983 | -0.11(-5.21%) |
Oct 07, 2022 | 2.110 | 2.138 | 2.100 | 2.110 | 4,607 | -0.04(-1.86%) |
Oct 06, 2022 | 2.150 | 2.260 | 2.096 | 2.150 | 18,402 | -0.07(-3.15%) |
Oct 05, 2022 | 2.030 | 2.350 | 2.020 | 2.220 | 172,709 | -0.03(-1.33%) |
Oct 04, 2022 | 1.960 | 2.250 | 1.960 | 2.250 | 94,282 | +0.29(+14.80%) |
Oct 03, 2022 | 2.090 | 2.180 | 1.930 | 1.960 | 69,981 | -0.18(-8.41%) |
Sep 30, 2022 | 2.140 | 2.230 | 2.140 | 2.140 | 7,642 | +0.00(+0.00%) |
Sep 29, 2022 | 2.250 | 2.250 | 2.140 | 2.140 | 6,590 | -0.19(-8.15%) |
Sep 28, 2022 | 2.220 | 2.660 | 2.250 | 2.330 | 13,289 | +0.09(+4.02%) |
Sep 27, 2022 | 2.270 | 2.360 | 2.190 | 2.240 | 36,855 | -0.10(-4.27%) |
Sep 26, 2022 | 2.410 | 2.440 | 2.340 | 2.340 | 8,591 | -0.13(-5.26%) |
Sep 23, 2022 | 2.600 | 2.600 | 2.430 | 2.470 | 41,532 | -0.13(-5.00%) |
Sep 22, 2022 | 2.810 | 2.810 | 2.530 | 2.600 | 75,582 | -0.15(-5.45%) |
Sep 21, 2022 | 2.860 | 2.880 | 2.723 | 2.750 | 9,425 | -0.16(-5.50%) |
Sep 20, 2022 | 2.910 | 2.930 | 2.770 | 2.910 | 16,661 | +0.00(+0.00%) |
Sep 19, 2022 | 2.790 | 2.929 | 2.790 | 2.910 | 22,824 | +0.12(+4.30%) |
Sep 16, 2022 | 3.030 | 3.030 | 2.790 | 2.790 | 45,476 | -0.28(-9.12%) |
Sep 15, 2022 | 3.100 | 3.130 | 3.045 | 3.070 | 32,581 | -0.06(-1.92%) |
Sep 14, 2022 | 2.980 | 3.180 | 2.980 | 3.130 | 10,424 | +0.11(+3.64%) |
Sep 13, 2022 | 3.100 | 3.120 | 3.020 | 3.020 | 10,604 | -0.10(-3.21%) |
Sep 12, 2022 | 3.160 | 3.200 | 3.120 | 3.120 | 18,732 | -0.05(-1.58%) |
Sep 09, 2022 | 3.000 | 3.184 | 3.000 | 3.170 | 36,371 | +0.15(+4.97%) |
Sep 08, 2022 | 3.060 | 3.120 | 3.000 | 3.020 | 25,223 | -0.07(-2.27%) |
Sep 07, 2022 | 3.080 | 3.140 | 3.050 | 3.090 | 17,091 | -0.05(-1.59%) |
Sep 06, 2022 | 3.260 | 3.410 | 3.070 | 3.140 | 115,610 | -0.11(-3.38%) |
Sep 02, 2022 | 3.250 | 3.340 | 3.160 | 3.250 | 27,102 | -0.04(-1.07%) |
Sep 01, 2022 | 3.300 | 3.460 | 3.285 | 3.285 | 62,442 | -0.00(-0.15%) |
Aug 31, 2022 | 3.780 | 3.780 | 3.180 | 3.290 | 119,883 | -0.46(-12.27%) |
Aug 30, 2022 | 4.140 | 4.340 | 3.610 | 3.750 | 384,648 | +0.15(+4.17%) |
Aug 29, 2022 | 3.501 | 3.637 | 3.493 | 3.600 | 119,663 | +0.14(+3.91%) |
Aug 26, 2022 | 3.672 | 3.672 | 3.410 | 3.464 | 131,464 | -0.21(-5.64%) |
Aug 25, 2022 | 3.578 | 3.790 | 3.551 | 3.672 | 225,695 | +0.09(+2.62%) |
Aug 24, 2022 | 3.590 | 3.668 | 3.575 | 3.578 | 78,280 | -0.03(-0.75%) |
Aug 23, 2022 | 3.612 | 3.676 | 3.565 | 3.605 | 97,442 | -0.01(-0.20%) |
Aug 22, 2022 | 3.378 | 3.662 | 3.372 | 3.612 | 304,097 | +0.25(+7.56%) |
Aug 19, 2022 | 3.464 | 3.464 | 3.270 | 3.358 | 244,286 | -0.23(-6.52%) |
Aug 18, 2022 | 3.600 | 3.773 | 3.392 | 3.593 | 298,841 | +0.28(+8.33%) |
Aug 17, 2022 | 3.307 | 3.466 | 3.267 | 3.316 | 153,506 | -0.01(-0.22%) |
Aug 16, 2022 | 3.635 | 3.817 | 3.316 | 3.324 | 178,253 | -0.16(-4.53%) |
Aug 15, 2022 | 3.965 | 4.373 | 3.482 | 3.482 | 106,709 | -0.62(-15.10%) |
Aug 12, 2022 | 4.007 | 4.186 | 3.986 | 4.101 | 78,373 | +0.13(+3.14%) |
Aug 11, 2022 | 3.943 | 4.004 | 3.943 | 3.976 | 86,748 | +0.02(+0.59%) |
Aug 10, 2022 | 3.948 | 3.982 | 3.931 | 3.953 | 26,373 | -0.03(-0.74%) |
Aug 09, 2022 | 4.019 | 4.019 | 3.921 | 3.982 | 103,396 | -0.04(-0.92%) |
Aug 08, 2022 | 3.985 | 4.054 | 3.960 | 4.019 | 165,073 | +0.06(+1.49%) |
Aug 05, 2022 | 3.982 | 3.982 | 3.935 | 3.960 | 21,498 | +0.01(+0.26%) |
Aug 04, 2022 | 3.955 | 4.049 | 3.943 | 3.950 | 62,082 | -0.03(-0.80%) |
Aug 03, 2022 | 3.939 | 4.231 | 3.939 | 3.982 | 94,680 | +0.01(+0.20%) |
Aug 02, 2022 | 3.953 | 4.024 | 3.945 | 3.974 | 69,982 | +0.04(+0.99%) |
Aug 01, 2022 | 3.990 | 3.990 | 3.922 | 3.935 | 65,079 | -0.02(-0.50%) |
Jul 29, 2022 | 3.992 | 4.068 | 3.933 | 3.955 | 232,038 | -0.03(-0.74%) |
Jul 28, 2022 | 3.918 | 3.993 | 3.918 | 3.985 | 53,752 | +0.05(+1.19%) |
Jul 27, 2022 | 3.861 | 3.958 | 3.861 | 3.938 | 75,461 | +0.06(+1.53%) |
Jul 26, 2022 | 3.849 | 3.913 | 3.839 | 3.879 | 386,632 | +0.02(+0.43%) |
Jul 25, 2022 | 3.829 | 3.893 | 3.824 | 3.862 | 122,708 | +0.01(+0.28%) |
Jul 22, 2022 | 3.861 | 3.884 | 3.822 | 3.852 | 138,529 | -0.07(-1.67%) |
Jul 21, 2022 | 3.908 | 3.933 | 3.859 | 3.917 | 100,001 | +0.02(+0.41%) |
Jul 20, 2022 | 3.866 | 3.935 | 3.856 | 3.901 | 84,282 | +0.00(+0.06%) |
Jul 19, 2022 | 3.992 | 3.992 | 3.849 | 3.898 | 181,409 | -0.06(-1.56%) |
Jul 18, 2022 | 3.881 | 3.960 | 3.874 | 3.960 | 123,418 | +0.06(+1.65%) |
Jul 15, 2022 | 3.930 | 3.930 | 3.871 | 3.896 | 65,886 | +0.00(+0.00%) |
Jul 14, 2022 | 3.866 | 3.980 | 3.866 | 3.896 | 87,433 | -0.01(-0.25%) |
Jul 13, 2022 | 3.829 | 3.933 | 3.827 | 3.906 | 73,206 | +0.05(+1.21%) |
Jul 12, 2022 | 3.822 | 3.859 | 3.805 | 3.859 | 152,330 | +0.05(+1.43%) |
Jul 11, 2022 | 3.760 | 3.842 | 3.699 | 3.805 | 455,122 | +0.08(+2.12%) |
Jul 08, 2022 | 3.785 | 3.785 | 3.723 | 3.726 | 99,527 | -0.03(-0.92%) |
Jul 07, 2022 | 3.679 | 3.771 | 3.674 | 3.760 | 342,556 | +0.07(+2.01%) |
Jul 06, 2022 | 3.701 | 3.748 | 3.642 | 3.686 | 936,626 | -0.02(-0.66%) |
Jul 05, 2022 | 3.778 | 3.921 | 3.516 | 3.711 | 20,429,332 | +1.47(+65.38%) |
Jul 01, 2022 | 2.244 | 2.255 | 2.244 | 2.244 | 9,932 | -0.02(-0.98%) |
Jun 30, 2022 | 2.266 | 2.266 | 2.266 | 2.266 | 1,249 | +0.02(+0.99%) |
Jun 29, 2022 | 2.244 | 2.244 | 2.244 | 2.244 | 1,313 | -0.02(-0.87%) |
Jun 28, 2022 | 2.246 | 2.264 | 2.244 | 2.264 | 8,532 | -0.00(-0.11%) |
Jun 27, 2022 | 2.232 | 2.266 | 2.232 | 2.266 | 2,713 | +0.03(+1.55%) |
Jun 24, 2022 | 2.268 | 2.268 | 2.232 | 2.232 | 2,129 | -0.01(-0.55%) |
Jun 23, 2022 | 2.257 | 2.257 | 2.232 | 2.244 | 10,913 | -0.00(-0.22%) |
Jun 22, 2022 | 2.249 | 2.249 | 2.249 | 2.249 | 1,188 | -0.06(-2.56%) |
Jun 17, 2022 | 2.308 | 1,305 | +0.08(+3.65%) | |||
Jun 16, 2022 | 2.232 | 2.232 | 2.227 | 2.227 | 49,250 | -0.02(-0.77%) |
Jun 15, 2022 | 2.246 | 2.261 | 2.232 | 2.244 | 12,393 | -0.02(-0.76%) |
Jun 14, 2022 | 2.291 | 2.328 | 2.261 | 2.261 | 8,386 | -0.01(-0.54%) |
Jun 13, 2022 | 2.328 | 2.328 | 2.232 | 2.273 | 22,045 | -0.06(-2.43%) |
Jun 10, 2022 | 2.325 | 2.330 | 2.318 | 2.330 | 95,946 | -0.01(-0.43%) |
Jun 09, 2022 | 2.330 | 2.340 | 2.330 | 2.340 | 22,917 | +0.02(+0.96%) |
Jun 08, 2022 | 2.325 | 2.330 | 2.317 | 2.318 | 51,667 | +0.01(+0.53%) |
Jun 07, 2022 | 2.298 | 2.340 | 2.298 | 2.305 | 15,682 | +0.02(+0.97%) |
Jun 06, 2022 | 2.266 | 2.283 | 2.266 | 2.283 | 2,141 | +0.03(+1.20%) |
Jun 03, 2022 | 2.254 | 2.264 | 2.254 | 2.256 | 7,717 | -0.03(-1.51%) |
Jun 02, 2022 | 2.310 | 2.315 | 2.281 | 2.291 | 14,048 | -0.03(-1.17%) |
May 27, 2022 | 2.318 | 433 | +0.02(+1.08%) | |||
May 26, 2022 | 2.249 | 2.293 | 2.244 | 2.293 | 4,599 | +0.02(+0.87%) |
May 25, 2022 | 2.278 | 2.278 | 2.273 | 2.273 | 2,668 | +0.01(+0.66%) |
May 24, 2022 | 2.278 | 2.281 | 2.253 | 2.258 | 2,392 | -0.00(-0.06%) |
May 23, 2022 | 2.264 | 2.271 | 2.240 | 2.260 | 10,264 | +0.03(+1.27%) |
May 20, 2022 | 2.246 | 2.264 | 2.232 | 2.232 | 3,171 | -0.01(-0.66%) |
May 18, 2022 | 2.246 | 624 | +0.01(+0.66%) | |||
May 17, 2022 | 2.273 | 2.273 | 2.213 | 2.232 | 6,679 | -0.02(-1.09%) |
May 16, 2022 | 2.232 | 2.286 | 2.230 | 2.256 | 6,663 | +0.02(+0.88%) |
May 13, 2022 | 2.229 | 2.293 | 2.180 | 2.236 | 101,693 | -0.00(-0.18%) |
May 12, 2022 | 2.232 | 2.240 | 2.232 | 2.240 | 6,720 | +0.00(+0.01%) |
May 11, 2022 | 2.239 | 2.244 | 2.232 | 2.240 | 28,530 | -0.05(-2.14%) |
May 10, 2022 | 2.271 | 2.289 | 2.271 | 2.289 | 29,560 | +0.06(+2.59%) |
May 09, 2022 | 2.264 | 2.264 | 2.232 | 2.232 | 2,960 | -0.05(-2.10%) |
May 05, 2022 | 2.279 | 12 | +0.00(+0.05%) | |||
May 04, 2022 | 2.278 | 2.278 | 2.278 | 2.278 | 1,403 | +0.04(+1.76%) |
May 03, 2022 | 2.350 | 2.350 | 2.222 | 2.239 | 60,188 | -0.13(-5.52%) |