Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.033 | 0 | -0.03(-0.51%) | |||
Apr 27, 2023 | 5.059 | 0 | +0.06(+1.20%) | |||
Apr 26, 2023 | 4.999 | 0 | +0.03(+0.54%) | |||
Apr 25, 2023 | 4.972 | 0 | -0.06(-1.21%) | |||
Apr 24, 2023 | 5.033 | 0 | -0.02(-0.47%) | |||
Apr 21, 2023 | 5.057 | 0 | +0.01(+0.16%) | |||
Apr 20, 2023 | 5.049 | 0 | -0.03(-0.63%) | |||
Apr 19, 2023 | 5.081 | 0 | -0.01(-0.12%) | |||
Apr 18, 2023 | 5.087 | 0 | +0.03(+0.65%) | |||
Apr 17, 2023 | 5.054 | 0 | +0.03(+0.62%) | |||
Apr 14, 2023 | 5.023 | 0 | +0.08(+1.64%) | |||
Apr 13, 2023 | 4.942 | 0 | -0.01(-0.28%) | |||
Apr 12, 2023 | 4.956 | 0 | -0.01(-0.22%) | |||
Apr 11, 2023 | 4.967 | 0 | +0.01(+0.12%) | |||
Apr 10, 2023 | 4.961 | 0 | +0.01(+0.22%) | |||
Apr 07, 2023 | 4.950 | 0 | +0.10(+2.08%) | |||
Apr 06, 2023 | 4.849 | 0 | +0.04(+0.83%) | |||
Apr 05, 2023 | 4.809 | 0 | +0.02(+0.33%) | |||
Apr 04, 2023 | 4.793 | 0 | -0.08(-1.58%) | |||
Apr 03, 2023 | 4.870 | 0 | -0.02(-0.35%) | |||
Mar 31, 2023 | 4.887 | 0 | +0.00(+0.02%) | |||
Mar 30, 2023 | 4.886 | 0 | -0.01(-0.12%) | |||
Mar 29, 2023 | 4.892 | 0 | +0.00(+0.06%) | |||
Mar 28, 2023 | 4.889 | 0 | +0.05(+0.95%) | |||
Mar 27, 2023 | 4.843 | 0 | +0.12(+2.63%) | |||
Mar 24, 2023 | 4.719 | 0 | -0.04(-0.88%) | |||
Mar 23, 2023 | 4.761 | 0 | -0.11(-2.26%) | |||
Mar 22, 2023 | 4.871 | 0 | -0.05(-0.98%) | |||
Mar 21, 2023 | 4.919 | 0 | +0.12(+2.46%) | |||
Mar 20, 2023 | 4.801 | 0 | +0.10(+2.19%) | |||
Mar 17, 2023 | 4.698 | 0 | -0.31(-6.12%) | |||
Mar 16, 2023 | 5.004 | 0 | +0.33(+7.06%) | |||
Mar 15, 2023 | 4.674 | 0 | -0.26(-5.29%) | |||
Mar 14, 2023 | 4.935 | 0 | +0.17(+3.55%) | |||
Mar 13, 2023 | 4.766 | 0 | -0.37(-7.19%) | |||
Mar 10, 2023 | 5.135 | 0 | -0.13(-2.43%) | |||
Mar 09, 2023 | 5.263 | 0 | -0.04(-0.81%) | |||
Mar 08, 2023 | 5.306 | 0 | +0.02(+0.40%) | |||
Mar 07, 2023 | 5.285 | 0 | +0.14(+2.72%) | |||
Mar 06, 2023 | 5.145 | 0 | +0.01(+0.16%) | |||
Mar 03, 2023 | 5.137 | 0 | -0.00(-0.06%) | |||
Mar 02, 2023 | 5.140 | 0 | +0.13(+2.57%) | |||
Feb 16, 2023 | 5.035 | 5.035 | 4.990 | 5.011 | 0 | +0.00(+0.10%) |
Feb 15, 2023 | 5.054 | 5.057 | 5.004 | 5.006 | 0 | -0.01(-0.28%) |
Feb 14, 2023 | 5.020 | 0 | +0.07(+1.48%) | |||
Feb 13, 2023 | 4.947 | 0 | +0.02(+0.47%) | |||
Feb 11, 2023 | 4.924 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 4.924 | 0 | +0.00(+0.02%) | |||
Feb 09, 2023 | 4.923 | 0 | +0.00(+0.04%) | |||
Feb 08, 2023 | 4.921 | 0 | -0.00(-0.10%) | |||
Feb 07, 2023 | 4.926 | 0 | +0.06(+1.21%) | |||
Feb 06, 2023 | 4.867 | 0 | +0.02(+0.37%) | |||
Feb 03, 2023 | 4.833 | 4.860 | 4.775 | 4.849 | 0 | +0.06(+1.27%) |
Feb 02, 2023 | 4.788 | 0 | -0.03(-0.66%) | |||
Feb 01, 2023 | 4.871 | 4.873 | 4.809 | 4.820 | 0 | -0.01(-0.17%) |
Jan 31, 2023 | 4.828 | 0 | +0.04(+0.84%) | |||
Jan 30, 2023 | 4.788 | 0 | -0.05(-1.05%) | |||
Jan 27, 2023 | 4.855 | 4.857 | 4.836 | 4.839 | 0 | +0.00(+0.08%) |
Jan 26, 2023 | 4.835 | 0 | +0.01(+0.14%) | |||
Jan 25, 2023 | 4.881 | 4.881 | 4.823 | 4.828 | 0 | -0.02(-0.43%) |
Jan 24, 2023 | 4.849 | 0 | +0.02(+0.33%) | |||
Jan 23, 2023 | 4.833 | 0 | +0.01(+0.15%) | |||
Jan 20, 2023 | 4.865 | 4.868 | 4.823 | 4.826 | 0 | -0.00(-0.08%) |
Jan 19, 2023 | 4.822 | 4.846 | 4.806 | 4.830 | 0 | +0.01(+0.31%) |
Jan 18, 2023 | 4.815 | 0 | +0.04(+0.75%) | |||
Jan 17, 2023 | 4.848 | 4.869 | 4.771 | 4.779 | 0 | -0.02(-0.35%) |
Jan 13, 2023 | 4.836 | 4.836 | 4.782 | 4.796 | 0 | -0.00(-0.04%) |
Jan 12, 2023 | 4.915 | 4.960 | 4.793 | 4.798 | 0 | -0.07(-1.38%) |
Jan 11, 2023 | 4.865 | 0 | -0.01(-0.29%) | |||
Jan 10, 2023 | 4.879 | 0 | +0.05(+0.95%) | |||
Jan 09, 2023 | 4.833 | 0 | -0.01(-0.17%) | |||
Jan 06, 2023 | 4.881 | 4.889 | 4.823 | 4.841 | 0 | -0.01(-0.21%) |
Jan 05, 2023 | 4.851 | 0 | +0.07(+1.36%) | |||
Jan 04, 2023 | 4.786 | 0 | +0.01(+0.21%) | |||
Jan 03, 2023 | 4.761 | 4.806 | 4.721 | 4.776 | 0 | +0.01(+0.19%) |
Dec 30, 2022 | 4.756 | 4.780 | 4.737 | 4.767 | 0 | +0.04(+0.85%) |
Dec 29, 2022 | 4.727 | 0 | -0.02(-0.40%) | |||
Dec 28, 2022 | 4.809 | 4.817 | 4.743 | 4.746 | 0 | +0.06(+1.22%) |
Dec 27, 2022 | 4.689 | 0 | +0.02(+0.45%) | |||
Dec 23, 2022 | 4.713 | 4.713 | 4.652 | 4.668 | 0 | +0.00(+0.00%) |
Dec 22, 2022 | 4.668 | 0 | -0.01(-0.30%) | |||
Dec 21, 2022 | 4.682 | 0 | -0.03(-0.62%) | |||
Dec 20, 2022 | 4.735 | 4.762 | 4.706 | 4.711 | 0 | +0.04(+0.86%) |
Dec 19, 2022 | 4.708 | 4.745 | 4.655 | 4.671 | 0 | -0.01(-0.23%) |
Dec 16, 2022 | 4.746 | 4.764 | 4.658 | 4.682 | 0 | -0.02(-0.49%) |
Dec 15, 2022 | 4.705 | 0 | +0.02(+0.38%) | |||
Dec 14, 2022 | 4.783 | 4.809 | 4.679 | 4.687 | 0 | -0.03(-0.68%) |
Dec 13, 2022 | 4.719 | 0 | -0.05(-1.05%) | |||
Dec 12, 2022 | 4.774 | 4.817 | 4.732 | 4.769 | 0 | +0.04(+0.76%) |
Dec 09, 2022 | 4.733 | 0 | +0.01(+0.30%) | |||
Dec 08, 2022 | 4.732 | 4.753 | 4.700 | 4.719 | 0 | +0.01(+0.21%) |
Dec 07, 2022 | 4.767 | 4.780 | 4.706 | 4.709 | 0 | -0.03(-0.61%) |
Dec 06, 2022 | 4.748 | 4.791 | 4.732 | 4.738 | 0 | +0.03(+0.53%) |
Dec 05, 2022 | 4.703 | 4.727 | 4.658 | 4.713 | 0 | +0.05(+1.01%) |
Dec 02, 2022 | 4.698 | 4.719 | 4.640 | 4.666 | 0 | +0.01(+0.30%) |
Dec 01, 2022 | 4.766 | 4.766 | 4.652 | 4.652 | 0 | -0.06(-1.25%) |
Nov 23, 2022 | 4.742 | 4.769 | 4.705 | 4.711 | 0 | -0.00(-0.04%) |
Nov 22, 2022 | 4.713 | 0 | +0.07(+1.60%) | |||
Nov 21, 2022 | 4.676 | 4.687 | 4.631 | 4.639 | 0 | -0.01(-0.13%) |
Nov 18, 2022 | 4.632 | 4.666 | 4.608 | 4.645 | 0 | +0.05(+1.07%) |
Nov 17, 2022 | 4.618 | 4.647 | 4.562 | 4.596 | 0 | +0.03(+0.68%) |
Nov 16, 2022 | 4.565 | 0 | +0.00(+0.00%) | |||
Nov 15, 2022 | 4.565 | 0 | +0.01(+0.29%) | |||
Nov 14, 2022 | 4.552 | 0 | -0.00(-0.07%) | |||
Nov 10, 2022 | 4.611 | 4.640 | 4.510 | 4.555 | 0 | -0.04(-0.85%) |
Nov 09, 2022 | 4.669 | 4.669 | 4.592 | 4.594 | 0 | -0.02(-0.52%) |
Nov 08, 2022 | 4.618 | 0 | +0.01(+0.17%) | |||
Nov 07, 2022 | 4.610 | 0 | +0.04(+0.79%) | |||
Nov 04, 2022 | 4.574 | 0 | -0.03(-0.54%) | |||
Nov 03, 2022 | 4.599 | 0 | +0.02(+0.39%) | |||
Nov 02, 2022 | 4.581 | 0 | -0.02(-0.46%) | |||
Nov 01, 2022 | 4.602 | 0 | +0.04(+0.88%) | |||
Oct 31, 2022 | 4.562 | 0 | +0.05(+1.04%) | |||
Oct 28, 2022 | 4.515 | 0 | +0.07(+1.51%) | |||
Oct 27, 2022 | 4.448 | 0 | -0.02(-0.49%) | |||
Oct 26, 2022 | 4.470 | 0 | -0.05(-1.06%) | |||
Oct 25, 2022 | 4.518 | 0 | -0.07(-1.44%) | |||
Oct 24, 2022 | 4.584 | 0 | +0.11(+2.37%) | |||
Oct 21, 2022 | 4.478 | 0 | -0.01(-0.16%) | |||
Oct 20, 2022 | 4.485 | 0 | +0.02(+0.45%) | |||
Oct 19, 2022 | 4.465 | 0 | +0.06(+1.39%) | |||
Oct 18, 2022 | 4.404 | 0 | +0.05(+1.22%) | |||
Oct 17, 2022 | 4.351 | 0 | +0.03(+0.67%) | |||
Oct 14, 2022 | 4.322 | 0 | +0.03(+0.58%) | |||
Oct 13, 2022 | 4.297 | 0 | +0.13(+3.10%) | |||
Oct 12, 2022 | 4.168 | 0 | +0.05(+1.34%) | |||
Oct 11, 2022 | 4.113 | 0 | +0.02(+0.59%) | |||
Oct 07, 2022 | 4.089 | 0 | +0.02(+0.39%) | |||
Oct 06, 2022 | 4.073 | 0 | +0.08(+1.98%) | |||
Oct 05, 2022 | 3.994 | 0 | +0.00(+0.05%) | |||
Oct 04, 2022 | 3.992 | 0 | +0.06(+1.40%) | |||
Oct 03, 2022 | 3.937 | 0 | -0.03(-0.81%) | |||
Sep 30, 2022 | 3.969 | 0 | +0.05(+1.33%) | |||
Sep 29, 2022 | 3.917 | 0 | -0.01(-0.28%) | |||
Sep 28, 2022 | 3.928 | 0 | -0.04(-0.93%) | |||
Sep 27, 2022 | 3.965 | 0 | +0.06(+1.54%) | |||
Sep 26, 2022 | 3.905 | 0 | +0.02(+0.46%) | |||
Sep 23, 2022 | 3.887 | 0 | -0.02(-0.51%) | |||
Sep 22, 2022 | 3.907 | 0 | -0.02(-0.48%) | |||
Sep 21, 2022 | 3.926 | 0 | +0.01(+0.36%) | |||
Sep 20, 2022 | 3.912 | 0 | +0.05(+1.19%) | |||
Sep 19, 2022 | 3.866 | 0 | +0.06(+1.44%) | |||
Sep 16, 2022 | 3.811 | 0 | -0.00(-0.03%) | |||
Sep 15, 2022 | 3.812 | 0 | +0.00(+0.13%) | |||
Sep 14, 2022 | 3.807 | 0 | +0.03(+0.69%) | |||
Sep 13, 2022 | 3.781 | 0 | +0.22(+6.27%) | |||
Sep 12, 2022 | 3.558 | 0 | +0.01(+0.20%) | |||
Sep 09, 2022 | 3.551 | 0 | +0.08(+2.25%) | |||
Sep 08, 2022 | 3.473 | 0 | +0.03(+0.75%) | |||
Sep 07, 2022 | 3.447 | 0 | +0.05(+1.35%) | |||
Sep 06, 2022 | 3.401 | 0 | +0.04(+1.31%) | |||
Sep 02, 2022 | 3.357 | 0 | -0.02(-0.65%) | |||
Sep 01, 2022 | 3.379 | 0 | +0.02(+0.63%) | |||
Aug 31, 2022 | 3.358 | 0 | +0.00(+0.15%) | |||
Aug 30, 2022 | 3.353 | 0 | +0.05(+1.48%) | |||
Aug 29, 2022 | 3.304 | 0 | +0.07(+2.26%) | |||
Aug 26, 2022 | 3.231 | 0 | +0.01(+0.22%) | |||
Aug 25, 2022 | 3.224 | 0 | -0.01(-0.25%) | |||
Aug 24, 2022 | 3.232 | 0 | +0.05(+1.48%) | |||
Aug 23, 2022 | 3.185 | 0 | +0.01(+0.44%) | |||
Aug 22, 2022 | 3.171 | 0 | +0.04(+1.34%) | |||
Aug 19, 2022 | 3.129 | 0 | +0.04(+1.16%) | |||
Aug 18, 2022 | 3.093 | 0 | -0.03(-1.02%) | |||
Aug 17, 2022 | 3.125 | 0 | +0.02(+0.74%) | |||
Aug 16, 2022 | 3.102 | 0 | +0.03(+0.91%) | |||
Aug 15, 2022 | 3.074 | 0 | -0.01(-0.36%) | |||
Aug 12, 2022 | 3.085 | 0 | +0.04(+1.45%) | |||
Aug 11, 2022 | 3.041 | 0 | -0.03(-1.04%) | |||
Aug 10, 2022 | 3.073 | 0 | -0.08(-2.41%) | |||
Aug 09, 2022 | 3.149 | 0 | +0.07(+2.34%) | |||
Aug 08, 2022 | 3.077 | 0 | +0.02(+0.52%) | |||
Aug 05, 2022 | 3.061 | 0 | +0.11(+3.69%) | |||
Aug 04, 2022 | 2.952 | 0 | -0.01(-0.30%) | |||
Aug 03, 2022 | 2.961 | 0 | -0.02(-0.50%) | |||
Aug 02, 2022 | 2.976 | 0 | +0.08(+2.83%) | |||
Aug 01, 2022 | 2.894 | 0 | +0.01(+0.24%) | |||
Jul 29, 2022 | 2.887 | 0 | +0.04(+1.26%) | |||
Jul 28, 2022 | 2.851 | 0 | -0.07(-2.50%) | |||
Jul 27, 2022 | 2.924 | 0 | -0.06(-1.85%) | |||
Jul 26, 2022 | 2.979 | 0 | +0.01(+0.24%) | |||
Jul 25, 2022 | 2.972 | 0 | +0.03(+0.95%) | |||
Jul 22, 2022 | 2.944 | 0 | -0.01(-0.37%) | |||
Jul 21, 2022 | 2.955 | 0 | -0.05(-1.66%) | |||
Jul 20, 2022 | 3.005 | 0 | -0.00(-0.17%) | |||
Jul 19, 2022 | 3.010 | 0 | +0.06(+1.90%) | |||
Jul 18, 2022 | 2.954 | 0 | +0.06(+1.97%) | |||
Jul 15, 2022 | 2.897 | 0 | -0.01(-0.38%) | |||
Jul 14, 2022 | 2.908 | 0 | -0.04(-1.42%) | |||
Jul 13, 2022 | 2.950 | 0 | +0.19(+6.88%) | |||
Jul 12, 2022 | 2.760 | 0 | +0.03(+1.10%) | |||
Jul 11, 2022 | 2.730 | 0 | +0.07(+2.75%) | |||
Jul 08, 2022 | 2.657 | 0 | +0.04(+1.45%) | |||
Jul 07, 2022 | 2.619 | 0 | +0.02(+0.81%) | |||
Jul 06, 2022 | 2.598 | 0 | +0.06(+2.36%) | |||
Jul 05, 2022 | 2.538 | 0 | +0.02(+0.83%) | |||
Jul 01, 2022 | 2.517 | 0 | +0.01(+0.28%) | |||
Jun 30, 2022 | 2.510 | 0 | -0.04(-1.41%) | |||
Jun 29, 2022 | 2.546 | 0 | +0.01(+0.39%) | |||
Jun 28, 2022 | 2.536 | 0 | -0.01(-0.35%) | |||
Jun 27, 2022 | 2.545 | 0 | +0.02(+0.59%) | |||
Jun 24, 2022 | 2.530 | 0 | +0.08(+3.48%) | |||
Jun 23, 2022 | 2.445 | 0 | +0.03(+1.07%) | |||
Jun 22, 2022 | 2.419 | 0 | +0.04(+1.77%) | |||
Jun 21, 2022 | 2.377 | 0 | +0.15(+6.78%) | |||
Jun 17, 2022 | 2.226 | 0 | -0.00(-0.04%) | |||
Jun 16, 2022 | 2.227 | 0 | -0.02(-0.80%) | |||
Jun 15, 2022 | 2.245 | 0 | -0.16(-6.58%) | |||
Jun 14, 2022 | 2.403 | 0 | +0.13(+5.86%) | |||
Jun 13, 2022 | 2.270 | 0 | +0.30(+15.52%) | |||
Jun 10, 2022 | 1.965 | 0 | +0.15(+8.50%) | |||
Jun 09, 2022 | 1.811 | 0 | +0.04(+2.20%) | |||
Jun 08, 2022 | 1.772 | 0 | +0.02(+1.32%) | |||
Jun 07, 2022 | 1.749 | 0 | +0.05(+2.76%) | |||
Jun 06, 2022 | 1.702 | 0 | +0.05(+2.78%) | |||
Jun 03, 2022 | 1.656 | 0 | +0.02(+1.10%) | |||
Jun 02, 2022 | 1.638 | 0 | +0.01(+0.61%) | |||
Jun 01, 2022 | 1.628 | 0 | +0.06(+3.63%) | |||
May 31, 2022 | 1.571 | 0 | +0.04(+2.68%) | |||
May 27, 2022 | 1.530 | 0 | +0.03(+2.27%) | |||
May 26, 2022 | 1.496 | 0 | -0.01(-0.53%) | |||
May 25, 2022 | 1.504 | 0 | -0.00(-0.20%) | |||
May 24, 2022 | 1.507 | 0 | -0.01(-0.46%) | |||
May 23, 2022 | 1.514 | 0 | +0.03(+1.88%) | |||
May 20, 2022 | 1.486 | 0 | -0.01(-0.87%) | |||
May 19, 2022 | 1.499 | 0 | -0.04(-2.35%) | |||
May 18, 2022 | 1.535 | 0 | -0.02(-0.97%) | |||
May 17, 2022 | 1.550 | 0 | +0.08(+5.23%) | |||
May 16, 2022 | 1.473 | 0 | +0.03(+1.94%) | |||
May 13, 2022 | 1.445 | 0 | +0.03(+1.83%) | |||
May 12, 2022 | 1.419 | 0 | -0.00(-0.21%) | |||
May 11, 2022 | 1.422 | 0 | +0.00(+0.00%) | |||
May 10, 2022 | 1.422 | 0 | +0.08(+5.96%) | |||
May 09, 2022 | 1.342 | 0 | -0.04(-2.61%) | |||
May 06, 2022 | 1.378 | 0 | +0.03(+2.30%) | |||
May 05, 2022 | 1.347 | 0 | -0.06(-4.20%) | |||
May 04, 2022 | 1.406 | 0 | -0.06(-3.90%) | |||
May 03, 2022 | 1.463 | 0 | +0.06(+4.05%) |