Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.702 | 3.702 | 3.702 | 3.702 | 111 | -0.02(-0.48%) |
May 04, 2023 | 3.720 | 10 | +0.07(+1.78%) | |||
May 03, 2023 | 3.655 | 3.655 | 3.655 | 3.655 | 100 | +0.08(+2.38%) |
Apr 28, 2023 | 3.570 | 23 | -0.02(-0.56%) | |||
Apr 27, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 183 | +0.07(+1.99%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.520 | 3.520 | 232 | -0.10(-2.76%) |
Apr 24, 2023 | 3.620 | 0 | +0.04(+1.04%) | |||
Apr 21, 2023 | 3.583 | 3.583 | 3.583 | 3.583 | 150 | -0.14(-3.69%) |
Apr 19, 2023 | 3.720 | 50 | -0.03(-0.80%) | |||
Apr 18, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 523 | +0.04(+1.21%) |
Apr 17, 2023 | 3.730 | 3.730 | 3.650 | 3.705 | 47,100 | +0.00(+0.14%) |
Apr 14, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.02(+0.54%) |
Apr 10, 2023 | 3.680 | 0 | -0.13(-3.41%) | |||
Apr 05, 2023 | 3.810 | 21 | -0.01(-0.33%) | |||
Apr 03, 2023 | 3.822 | 2 | +0.18(+5.01%) | |||
Mar 27, 2023 | 3.640 | 110 | +0.04(+1.11%) | |||
Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.06(+1.69%) |
Mar 20, 2023 | 3.540 | 0 | -0.04(-1.12%) | |||
Mar 16, 2023 | 3.580 | 0 | +0.14(+4.07%) | |||
Mar 15, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 13,648 | -0.12(-3.24%) |
Mar 14, 2023 | 3.555 | 3.555 | 3.555 | 3.555 | 221 | -0.44(-11.12%) |
Mar 09, 2023 | 4.000 | 0 | -0.14(-3.38%) | |||
Mar 07, 2023 | 4.140 | 0 | +0.24(+6.15%) | |||
Feb 28, 2023 | 3.900 | 11 | +0.07(+1.83%) | |||
Feb 23, 2023 | 3.830 | 100 | +0.04(+1.06%) | |||
Feb 22, 2023 | 4.000 | 4.000 | 3.790 | 3.790 | 1,504 | -0.21(-5.25%) |
Feb 21, 2023 | 3.950 | 4.000 | 3.950 | 4.000 | 1,754 | +0.22(+5.82%) |
Feb 17, 2023 | 3.880 | 3.880 | 3.780 | 3.780 | 2,400 | +0.14(+3.85%) |
Feb 15, 2023 | 3.640 | 13 | -0.02(-0.55%) | |||
Feb 14, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 1,600 | -0.01(-0.27%) |
Feb 13, 2023 | 3.693 | 3.700 | 3.670 | 3.670 | 757 | +0.00(+0.00%) |
Feb 10, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 1,250 | +0.12(+3.38%) |
Feb 07, 2023 | 3.550 | 14 | +0.00(+0.14%) | |||
Feb 03, 2023 | 3.545 | 12 | -0.09(-2.48%) | |||
Feb 02, 2023 | 3.635 | 3.635 | 3.635 | 3.635 | 1,080 | +0.10(+2.97%) |
Jan 31, 2023 | 3.530 | 0 | +0.05(+1.29%) | |||
Jan 30, 2023 | 3.485 | 3.530 | 3.485 | 3.485 | 627 | +0.00(+0.14%) |
Jan 27, 2023 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.01(-0.29%) |
Jan 26, 2023 | 3.485 | 3.490 | 3.485 | 3.490 | 1,500 | +0.07(+2.05%) |
Jan 23, 2023 | 3.420 | 3 | +0.04(+1.18%) | |||
Jan 20, 2023 | 3.373 | 3.380 | 3.373 | 3.380 | 579 | +0.15(+4.64%) |
Jan 13, 2023 | 3.230 | 0 | -0.02(-0.46%) | |||
Jan 11, 2023 | 3.245 | 120,050 | -0.03(-0.89%) | |||
Jan 09, 2023 | 3.274 | 0 | -0.08(-2.27%) | |||
Jan 06, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 196 | +0.19(+5.93%) |
Jan 04, 2023 | 3.163 | 0 | +0.08(+2.68%) | |||
Jan 03, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 197 | +0.07(+2.32%) |
Dec 28, 2022 | 3.010 | 10,000 | -0.14(-4.44%) | |||
Dec 27, 2022 | 3.100 | 3.150 | 3.100 | 3.150 | 2,788 | -0.01(-0.32%) |
Dec 23, 2022 | 3.160 | 3.160 | 3.160 | 3.160 | 2,032 | +0.02(+0.48%) |
Dec 22, 2022 | 3.145 | 3.145 | 3.145 | 3.145 | 75,000 | +0.01(+0.32%) |
Dec 21, 2022 | 3.040 | 3.220 | 3.040 | 3.135 | 882 | -0.11(-3.39%) |
Dec 20, 2022 | 3.245 | 3.245 | 3.245 | 3.245 | 30,000 | -0.05(-1.67%) |
Dec 19, 2022 | 3.290 | 3.300 | 3.290 | 3.300 | 800 | -0.00(-0.12%) |
Dec 16, 2022 | 3.304 | 3.304 | 3.304 | 3.304 | 2,000 | -0.06(-1.67%) |
Dec 15, 2022 | 3.430 | 3.430 | 3.360 | 3.360 | 1,450 | -0.04(-1.32%) |
Dec 14, 2022 | 3.405 | 3.405 | 3.405 | 3.405 | 17,131 | -0.02(-0.58%) |
Dec 13, 2022 | 3.425 | 3.425 | 3.425 | 3.425 | 302 | +0.07(+2.09%) |
Dec 09, 2022 | 3.355 | 0 | -0.14(-3.87%) | |||
Dec 07, 2022 | 3.490 | 55 | -0.02(-0.57%) | |||
Dec 06, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 150 | +0.06(+1.74%) |
Dec 05, 2022 | 3.479 | 3.500 | 3.450 | 3.450 | 4,050 | -0.08(-2.27%) |
Dec 02, 2022 | 3.404 | 3.530 | 3.404 | 3.530 | 501 | -0.06(-1.67%) |
Nov 30, 2022 | 3.590 | 0 | -0.07(-1.91%) | |||
Nov 29, 2022 | 3.600 | 3.660 | 3.560 | 3.660 | 193,100 | +0.08(+2.37%) |
Nov 25, 2022 | 3.575 | 0 | -0.04(-1.11%) | |||
Nov 23, 2022 | 3.615 | 3.615 | 3.615 | 3.615 | 200 | +0.11(+2.99%) |
Nov 21, 2022 | 3.510 | 0 | -0.03(-0.85%) | |||
Nov 18, 2022 | 3.540 | 3.540 | 3.540 | 3.540 | 404,012 | +0.08(+2.37%) |
Nov 17, 2022 | 3.500 | 3.500 | 3.458 | 3.458 | 2,322 | -0.08(-2.18%) |
Nov 11, 2022 | 3.535 | 9 | +0.11(+3.18%) | |||
Nov 10, 2022 | 3.426 | 3.426 | 3.426 | 3.426 | 16,222 | -0.17(-4.83%) |
Nov 09, 2022 | 3.610 | 3.610 | 3.391 | 3.600 | 21,328 | +0.37(+11.28%) |
Nov 03, 2022 | 3.235 | 15,011 | -0.15(-4.29%) | |||
Nov 02, 2022 | 3.380 | 3.380 | 3.380 | 3.380 | 2,500 | +0.23(+7.30%) |
Nov 01, 2022 | 3.150 | 3.150 | 3.150 | 3.150 | 5,794 | +0.07(+2.27%) |
Oct 31, 2022 | 3.100 | 3.100 | 3.080 | 3.080 | 1,254 | -0.05(-1.63%) |
Oct 26, 2022 | 3.131 | 3 | -0.03(-0.92%) | |||
Oct 25, 2022 | 3.160 | 3.160 | 3.160 | 3.160 | 101 | +0.03(+0.96%) |
Oct 21, 2022 | 3.130 | 0 | +0.04(+1.29%) | |||
Oct 20, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 111 | +0.08(+2.66%) |
Oct 18, 2022 | 3.010 | 2 | -0.19(-5.94%) | |||
Oct 17, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 6,800 | +0.16(+5.26%) |
Oct 14, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 3,235 | -0.01(-0.33%) |
Oct 13, 2022 | 2.880 | 3.070 | 2.880 | 3.050 | 2,334 | -0.06(-1.77%) |
Oct 12, 2022 | 3.150 | 3.150 | 3.100 | 3.105 | 44,820 | -0.23(-7.04%) |
Oct 07, 2022 | 3.340 | 2,400 | -0.03(-0.89%) | |||
Oct 06, 2022 | 3.370 | 3.370 | 3.370 | 3.370 | 147 | +0.00(+0.15%) |
Oct 04, 2022 | 3.365 | 50 | +0.20(+6.22%) | |||
Sep 30, 2022 | 3.168 | 236,001 | -0.22(-6.55%) | |||
Sep 29, 2022 | 3.390 | 3.390 | 3.390 | 3.390 | 1,021 | -0.02(-0.73%) |
Sep 26, 2022 | 3.415 | 37 | -0.17(-4.87%) | |||
Sep 23, 2022 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | -0.08(-2.18%) |
Sep 21, 2022 | 3.670 | 25 | -0.06(-1.48%) | |||
Sep 20, 2022 | 3.780 | 3.780 | 3.725 | 3.725 | 1,623 | -0.05(-1.46%) |
Sep 16, 2022 | 3.780 | 1 | -0.03(-0.79%) | |||
Sep 15, 2022 | 3.810 | 3.810 | 3.800 | 3.810 | 1,050 | +0.00(+0.13%) |
Sep 14, 2022 | 3.805 | 3.805 | 3.805 | 3.805 | 101 | +0.06(+1.47%) |
Sep 13, 2022 | 3.750 | 3.785 | 3.750 | 3.750 | 40,200 | -0.03(-0.79%) |
Sep 12, 2022 | 3.780 | 3.780 | 3.780 | 3.780 | 138 | +0.03(+0.80%) |
Sep 08, 2022 | 3.750 | 5 | +0.00(+0.00%) | |||
Sep 07, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 147 | -0.05(-1.32%) |
Sep 06, 2022 | 3.716 | 3.800 | 3.716 | 3.800 | 348 | -0.17(-4.28%) |
Aug 30, 2022 | 3.970 | 25 | -0.01(-0.25%) | |||
Aug 26, 2022 | 3.980 | 0 | +0.00(+0.00%) | |||
Aug 25, 2022 | 3.970 | 3.980 | 3.970 | 3.980 | 1,104 | +0.19(+5.01%) |
Aug 24, 2022 | 3.790 | 3.790 | 3.790 | 3.790 | 8,701 | -0.08(-2.07%) |
Aug 23, 2022 | 3.960 | 3.960 | 3.870 | 3.870 | 2,022 | -0.12(-3.01%) |
Aug 22, 2022 | 3.990 | 3.990 | 3.990 | 3.990 | 127 | +0.05(+1.27%) |
Aug 19, 2022 | 3.950 | 3.950 | 3.850 | 3.940 | 1,710 | +0.02(+0.51%) |
Aug 17, 2022 | 3.920 | 70 | +0.07(+1.82%) | |||
Aug 16, 2022 | 4.050 | 4.050 | 3.850 | 3.850 | 2,105 | -0.19(-4.58%) |
Aug 12, 2022 | 4.035 | 13 | +0.04(+1.13%) | |||
Aug 11, 2022 | 3.950 | 3.990 | 3.950 | 3.990 | 2,299 | +0.10(+2.57%) |
Aug 08, 2022 | 3.890 | 26 | +0.21(+5.71%) | |||
Aug 05, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.15(-4.04%) |
Aug 03, 2022 | 3.835 | 30 | -0.06(-1.67%) | |||
Aug 02, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 271 | +0.04(+1.04%) |
Aug 01, 2022 | 3.790 | 4.030 | 3.790 | 3.860 | 3,671 | +0.11(+2.93%) |
Jul 29, 2022 | 3.860 | 3.860 | 3.750 | 3.750 | 905 | -0.14(-3.60%) |
Jul 28, 2022 | 3.820 | 3.890 | 3.820 | 3.890 | 1,176 | +0.14(+3.76%) |
Jul 27, 2022 | 3.745 | 3.840 | 3.745 | 3.749 | 20,786 | +0.04(+1.05%) |
Jul 26, 2022 | 3.710 | 3.710 | 3.660 | 3.710 | 641,941 | -0.06(-1.59%) |
Jul 22, 2022 | 3.770 | 0 | -0.04(-1.05%) | |||
Jul 20, 2022 | 3.810 | 53 | +0.03(+0.79%) | |||
Jul 19, 2022 | 3.780 | 3.780 | 3.780 | 3.780 | 8,100 | +0.08(+2.16%) |
Jul 18, 2022 | 3.710 | 3.710 | 3.700 | 3.700 | 4,364 | +0.00(+0.00%) |
Jul 14, 2022 | 3.700 | 6,700 | +0.00(+0.00%) | |||
Jul 13, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.07(-1.99%) |
Jul 11, 2022 | 3.775 | 50 | +0.08(+2.17%) | |||
Jul 07, 2022 | 3.695 | 0 | -0.02(-0.40%) | |||
Jul 06, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 712 | -0.13(-3.39%) |
Jul 05, 2022 | 3.805 | 3.840 | 3.770 | 3.840 | 875 | -0.06(-1.54%) |
Jun 30, 2022 | 3.900 | 4 | -0.15(-3.70%) | |||
Jun 29, 2022 | 4.050 | 4.050 | 4.050 | 4.050 | 1,014 | -0.21(-4.93%) |
Jun 28, 2022 | 4.060 | 4.260 | 4.060 | 4.260 | 513 | +0.17(+4.16%) |
Jun 24, 2022 | 4.090 | 13 | +0.00(+0.00%) | |||
Jun 23, 2022 | 4.090 | 4.090 | 4.090 | 4.090 | 512 | -0.12(-2.85%) |
Jun 22, 2022 | 4.210 | 4.210 | 4.210 | 4.210 | 345 | +0.19(+4.73%) |
Jun 21, 2022 | 3.970 | 4.020 | 3.970 | 4.020 | 174,100 | +0.19(+4.96%) |
Jun 17, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 282 | -0.18(-4.49%) |
Jun 14, 2022 | 4.010 | 2 | +0.01(+0.25%) | |||
Jun 13, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 121 | -0.17(-3.96%) |
Jun 07, 2022 | 4.165 | 2 | +0.12(+2.84%) | |||
Jun 03, 2022 | 4.050 | 98 | -0.06(-1.46%) | |||
Jun 02, 2022 | 4.175 | 4.175 | 4.110 | 4.110 | 5,097 | +0.02(+0.49%) |