Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.609 | 438 | +0.12(+3.32%) | |||
Jul 28, 2023 | 3.733 | 3.733 | 3.493 | 3.493 | 6,172 | +0.01(+0.38%) |
Jul 27, 2023 | 3.736 | 3.736 | 3.480 | 3.480 | 4,166 | -0.26(-6.85%) |
Jul 26, 2023 | 3.736 | 3.736 | 3.736 | 3.736 | 1,950 | +0.19(+5.50%) |
Jul 25, 2023 | 3.782 | 3.782 | 3.541 | 3.541 | 2,752 | +0.05(+1.45%) |
Jul 19, 2023 | 3.491 | 48 | -0.04(-1.04%) | |||
Jul 18, 2023 | 3.480 | 3.527 | 3.480 | 3.527 | 1,680 | -0.11(-2.92%) |
Jul 17, 2023 | 3.637 | 3.637 | 3.633 | 3.633 | 5,943 | +0.12(+3.34%) |
Jul 14, 2023 | 3.516 | 3.516 | 3.516 | 3.516 | 408 | +0.05(+1.42%) |
Jul 13, 2023 | 3.480 | 3.480 | 3.464 | 3.467 | 6,742 | -0.03(-0.76%) |
Jul 12, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 1,327 | +0.10(+2.83%) |
Jul 11, 2023 | 3.397 | 3.397 | 3.397 | 3.397 | 817 | -0.30(-8.01%) |
Jul 10, 2023 | 3.688 | 3.693 | 3.688 | 3.693 | 1,908 | -0.31(-7.67%) |
Jun 29, 2023 | 4.000 | 30 | +0.13(+3.45%) | |||
Jun 27, 2023 | 3.867 | 26 | -0.19(-4.61%) | |||
Jun 26, 2023 | 4.053 | 4.053 | 4.048 | 4.053 | 11,685 | +0.06(+1.47%) |
Jun 21, 2023 | 3.995 | 408 | +0.26(+7.00%) | |||
Jun 20, 2023 | 3.749 | 3.787 | 3.608 | 3.733 | 6,498 | +0.07(+1.82%) |
Jun 15, 2023 | 3.667 | 3 | -0.23(-5.82%) | |||
May 05, 2023 | 3.893 | 521 | +0.24(+6.65%) | |||
May 04, 2023 | 3.805 | 3.804 | 3.651 | 3.651 | 12,847 | -0.35(-8.73%) |
May 03, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,188 | +0.00(+0.00%) |
May 02, 2023 | 4.067 | 4.453 | 4.000 | 4.000 | 7,166 | -0.04(-0.92%) |
May 01, 2023 | 4.080 | 4.080 | 4.037 | 4.037 | 2,253 | -0.34(-7.68%) |
Apr 28, 2023 | 4.651 | 4.651 | 4.373 | 4.373 | 1,751 | -0.21(-4.65%) |
Apr 27, 2023 | 4.587 | 4.724 | 4.587 | 4.587 | 3,765 | +0.01(+0.29%) |
Apr 26, 2023 | 4.600 | 4.600 | 4.573 | 4.573 | 862 | -0.17(-3.52%) |
Apr 21, 2023 | 4.740 | 806 | -0.09(-1.80%) | |||
Apr 20, 2023 | 5.093 | 5.440 | 4.800 | 4.827 | 12,900 | -0.24(-4.74%) |
Apr 19, 2023 | 4.133 | 5.067 | 4.133 | 5.067 | 15,409 | +1.13(+28.81%) |
Apr 18, 2023 | 3.667 | 4.080 | 3.667 | 3.933 | 9,064 | +0.25(+6.89%) |
Apr 11, 2023 | 3.680 | 840 | -0.29(-7.38%) | |||
Apr 06, 2023 | 3.973 | 870 | +0.32(+8.68%) | |||
Mar 30, 2023 | 3.656 | 82 | +0.13(+3.63%) | |||
Mar 28, 2023 | 3.528 | 401 | -0.29(-7.61%) | |||
Mar 20, 2023 | 3.819 | 746 | +0.01(+0.21%) | |||
Mar 17, 2023 | 3.803 | 3.811 | 3.803 | 3.811 | 4,680 | +0.15(+4.00%) |
Mar 15, 2023 | 3.664 | 251 | +0.44(+13.55%) | |||
Mar 07, 2023 | 3.227 | 22 | -0.20(-5.84%) | |||
Mar 03, 2023 | 3.427 | 150 | +0.07(+2.03%) | |||
Mar 02, 2023 | 3.227 | 3.359 | 3.227 | 3.359 | 3,405 | +0.16(+4.96%) |
Mar 01, 2023 | 3.320 | 3.344 | 3.187 | 3.200 | 9,855 | -0.21(-6.25%) |
Feb 27, 2023 | 3.413 | 2,880 | +0.06(+1.75%) | |||
Feb 21, 2023 | 3.355 | 1,800 | -0.23(-6.47%) | |||
Feb 17, 2023 | 3.600 | 3.813 | 3.520 | 3.587 | 32,892 | -0.06(-1.54%) |
Feb 16, 2023 | 3.643 | 3.643 | 3.643 | 3.643 | 18,934 | +0.00(+0.04%) |
Feb 15, 2023 | 3.736 | 3.736 | 3.579 | 3.641 | 26,374 | -0.20(-5.24%) |
Feb 14, 2023 | 3.819 | 3.949 | 3.733 | 3.843 | 92,203 | +0.05(+1.36%) |
Feb 13, 2023 | 3.791 | 3.791 | 3.791 | 3.791 | 31,684 | -0.05(-1.28%) |
Feb 10, 2023 | 3.901 | 3.984 | 3.736 | 3.840 | 35,419 | -0.46(-10.66%) |
Feb 09, 2023 | 3.973 | 4.597 | 3.973 | 4.298 | 16,050 | +0.18(+4.39%) |
Feb 06, 2023 | 4.117 | 2,028 | -0.16(-3.65%) | |||
Feb 03, 2023 | 4.636 | 4.636 | 4.273 | 4.273 | 2,726 | -0.36(-7.84%) |
Feb 02, 2023 | 4.480 | 4.653 | 4.443 | 4.637 | 9,075 | +0.15(+3.33%) |
Feb 01, 2023 | 4.320 | 4.960 | 4.320 | 4.488 | 15,019 | +0.24(+5.75%) |
Jan 31, 2023 | 4.244 | 4.244 | 4.244 | 4.244 | 2,696 | -0.13(-3.08%) |
Jan 30, 2023 | 4.979 | 4.979 | 4.379 | 4.379 | 21,735 | -0.62(-12.34%) |
Jan 27, 2023 | 5.115 | 5.328 | 4.907 | 4.995 | 11,974 | +0.06(+1.26%) |
Jan 26, 2023 | 4.533 | 5.368 | 4.531 | 4.933 | 39,166 | +0.30(+6.38%) |
Jan 25, 2023 | 4.003 | 4.637 | 3.997 | 4.637 | 10,777 | +0.36(+8.48%) |
Jan 24, 2023 | 4.253 | 4.275 | 4.253 | 4.275 | 2,032 | +0.05(+1.07%) |
Jan 23, 2023 | 4.331 | 4.516 | 4.229 | 4.229 | 7,725 | +0.01(+0.13%) |
Jan 20, 2023 | 4.157 | 4.507 | 4.157 | 4.224 | 27,578 | -0.02(-0.38%) |
Jan 19, 2023 | 3.968 | 4.240 | 3.968 | 4.240 | 2,205 | +0.27(+6.67%) |
Jan 18, 2023 | 3.975 | 3.975 | 3.975 | 3.975 | 600 | -0.01(-0.23%) |
Jan 17, 2023 | 3.984 | 3.984 | 3.984 | 3.984 | 1,743 | +0.24(+6.49%) |
Jan 13, 2023 | 3.525 | 3.741 | 3.525 | 3.741 | 6,971 | +0.25(+7.10%) |
Jan 11, 2023 | 3.493 | 431 | +0.00(+0.00%) | |||
Jan 10, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 746 | +0.03(+0.77%) |
Jan 09, 2023 | 3.467 | 3.467 | 3.467 | 3.467 | 1,016 | -0.12(-3.35%) |
Jan 06, 2023 | 3.512 | 3.600 | 3.509 | 3.587 | 8,223 | +0.12(+3.38%) |
Jan 05, 2023 | 3.269 | 3.469 | 3.269 | 3.469 | 6,165 | +0.11(+3.25%) |
Jan 03, 2023 | 3.360 | 558 | +0.34(+11.13%) | |||
Dec 30, 2022 | 3.136 | 3.136 | 3.023 | 3.023 | 4,912 | -0.06(-1.84%) |
Dec 28, 2022 | 3.080 | 851 | -0.25(-7.38%) | |||
Dec 27, 2022 | 3.243 | 3.325 | 3.029 | 3.325 | 2,707 | -0.02(-0.72%) |
Dec 23, 2022 | 3.419 | 3.613 | 3.307 | 3.349 | 19,856 | +0.07(+2.11%) |
Dec 22, 2022 | 3.377 | 3.377 | 3.280 | 3.280 | 5,996 | -0.21(-6.11%) |
Dec 21, 2022 | 3.493 | 3.493 | 3.493 | 3.493 | 555 | -0.02(-0.61%) |
Dec 20, 2022 | 3.320 | 3.515 | 3.192 | 3.515 | 9,735 | +0.21(+6.38%) |
Dec 19, 2022 | 3.307 | 3.309 | 3.304 | 3.304 | 5,013 | -0.00(-0.08%) |
Dec 16, 2022 | 3.253 | 3.307 | 3.253 | 3.307 | 5,797 | +0.09(+2.90%) |
Dec 15, 2022 | 3.213 | 3.213 | 3.213 | 3.213 | 1,507 | +0.00(+0.00%) |
Dec 14, 2022 | 3.200 | 3.253 | 3.088 | 3.213 | 18,720 | +0.01(+0.42%) |
Dec 13, 2022 | 3.208 | 3.208 | 3.200 | 3.200 | 3,352 | -0.03(-0.91%) |
Dec 12, 2022 | 3.392 | 3.421 | 3.229 | 3.229 | 13,575 | -0.16(-4.80%) |
Dec 09, 2022 | 3.299 | 3.576 | 3.299 | 3.392 | 15,112 | -0.26(-7.10%) |
Dec 08, 2022 | 3.725 | 3.771 | 3.411 | 3.651 | 44,041 | -0.08(-2.20%) |
Dec 07, 2022 | 3.767 | 3.767 | 3.401 | 3.733 | 38,644 | +0.00(+0.00%) |
Dec 06, 2022 | 3.891 | 3.891 | 3.733 | 3.733 | 3,892 | -0.27(-6.80%) |
Dec 05, 2022 | 3.835 | 4.187 | 3.835 | 4.005 | 25,875 | +0.07(+1.84%) |
Dec 02, 2022 | 4.021 | 4.100 | 3.933 | 3.933 | 10,774 | -0.12(-3.02%) |
Dec 01, 2022 | 3.965 | 4.200 | 3.827 | 4.056 | 67,918 | +0.19(+4.90%) |
Nov 30, 2022 | 3.867 | 3.867 | 3.867 | 3.867 | 4,237 | +0.13(+3.42%) |
Nov 29, 2022 | 3.864 | 3.925 | 3.739 | 3.739 | 3,663 | -0.23(-5.72%) |
Nov 28, 2022 | 4.000 | 4.236 | 3.809 | 3.965 | 48,777 | -0.01(-0.27%) |
Nov 25, 2022 | 3.731 | 4.512 | 3.731 | 3.976 | 38,697 | +0.14(+3.54%) |
Nov 23, 2022 | 3.917 | 4.253 | 3.733 | 3.840 | 28,969 | -0.08(-1.97%) |
Nov 22, 2022 | 4.013 | 4.029 | 3.733 | 3.917 | 8,415 | -0.21(-5.16%) |
Nov 21, 2022 | 4.179 | 4.179 | 4.027 | 4.131 | 17,839 | -0.14(-3.25%) |
Nov 18, 2022 | 4.733 | 4.733 | 4.224 | 4.269 | 12,810 | -0.18(-4.02%) |
Nov 17, 2022 | 4.384 | 4.614 | 4.267 | 4.448 | 37,651 | +0.06(+1.46%) |
Nov 16, 2022 | 4.384 | 4.384 | 4.384 | 4.384 | 3,937 | -0.28(-5.95%) |
Nov 15, 2022 | 4.744 | 4.965 | 4.661 | 4.661 | 11,021 | -0.01(-0.29%) |
Nov 14, 2022 | 5.283 | 5.429 | 4.616 | 4.675 | 100,382 | -0.53(-10.10%) |
Nov 11, 2022 | 5.299 | 5.620 | 5.200 | 5.200 | 35,884 | -0.31(-5.57%) |
Nov 10, 2022 | 5.186 | 5.760 | 5.186 | 5.507 | 66,459 | +0.12(+2.23%) |
Nov 09, 2022 | 5.224 | 5.696 | 5.061 | 5.387 | 56,577 | +0.05(+1.00%) |
Nov 08, 2022 | 5.333 | 5.904 | 5.008 | 5.333 | 50,345 | +0.00(+0.00%) |
Nov 07, 2022 | 5.408 | 5.408 | 4.856 | 5.333 | 38,247 | +0.13(+2.56%) |
Nov 04, 2022 | 5.635 | 6.394 | 5.200 | 5.200 | 146,812 | -0.48(-8.38%) |
Nov 03, 2022 | 5.080 | 5.945 | 4.933 | 5.676 | 78,695 | +0.16(+2.92%) |
Nov 02, 2022 | 5.091 | 5.544 | 4.587 | 5.515 | 49,715 | +0.18(+3.40%) |
Nov 01, 2022 | 5.213 | 5.333 | 4.862 | 5.333 | 14,032 | +0.13(+2.56%) |
Oct 31, 2022 | 5.523 | 6.293 | 5.200 | 5.200 | 170,363 | -0.60(-10.34%) |
Oct 28, 2022 | 5.200 | 6.840 | 4.987 | 5.800 | 256,739 | +0.63(+12.23%) |
Oct 27, 2022 | 4.275 | 5.573 | 4.139 | 5.168 | 221,398 | +0.66(+14.52%) |
Oct 26, 2022 | 4.267 | 4.517 | 3.917 | 4.513 | 137,175 | +0.37(+8.83%) |
Oct 25, 2022 | 4.133 | 4.600 | 3.870 | 4.147 | 95,646 | +0.32(+8.29%) |
Oct 24, 2022 | 4.000 | 4.733 | 3.600 | 3.829 | 124,252 | -0.17(-4.27%) |
Oct 21, 2022 | 3.552 | 4.027 | 3.203 | 4.000 | 250,492 | +0.42(+11.77%) |
Oct 20, 2022 | 3.280 | 4.213 | 3.277 | 3.579 | 281,017 | +0.14(+3.95%) |
Oct 19, 2022 | 3.653 | 3.920 | 3.283 | 3.443 | 240,753 | -0.12(-3.44%) |
Oct 18, 2022 | 3.627 | 4.533 | 3.067 | 3.565 | 299,348 | +0.02(+0.53%) |
Oct 17, 2022 | 5.037 | 5.307 | 3.304 | 3.547 | 381,989 | -1.54(-30.22%) |
Oct 14, 2022 | 4.533 | 7.997 | 4.400 | 5.083 | 2,400,483 | +1.08(+27.07%) |
Oct 13, 2022 | 3.520 | 4.000 | 3.309 | 4.000 | 147,250 | +0.48(+13.64%) |
Oct 12, 2022 | 3.467 | 3.573 | 3.301 | 3.520 | 7,724 | +0.27(+8.20%) |
Oct 11, 2022 | 3.733 | 3.733 | 3.206 | 3.253 | 3,818 | -0.20(-5.92%) |
Oct 10, 2022 | 3.466 | 3.466 | 3.458 | 3.458 | 1,027 | +0.10(+2.92%) |
Oct 07, 2022 | 3.467 | 3.467 | 3.200 | 3.360 | 3,538 | +0.11(+3.30%) |
Oct 06, 2022 | 3.093 | 3.467 | 3.093 | 3.253 | 5,666 | +0.32(+10.89%) |
Oct 05, 2022 | 2.933 | 3.093 | 2.933 | 2.933 | 345 | -0.16(-5.17%) |
Oct 04, 2022 | 2.933 | 3.197 | 2.808 | 3.093 | 5,880 | +0.00(+0.00%) |
Oct 03, 2022 | 3.093 | 3.253 | 2.936 | 3.093 | 1,427 | +0.11(+3.57%) |
Sep 30, 2022 | 2.987 | 2.987 | 2.987 | 2.987 | 54 | -0.01(-0.18%) |
Sep 29, 2022 | 2.933 | 2.992 | 2.933 | 2.992 | 119 | -0.05(-1.58%) |
Sep 28, 2022 | 2.773 | 3.093 | 2.752 | 3.040 | 1,548 | +0.03(+0.87%) |
Sep 27, 2022 | 3.093 | 3.093 | 3.014 | 3.014 | 274 | -0.08(-2.57%) |
Sep 26, 2022 | 3.147 | 3.200 | 3.093 | 3.093 | 680 | -0.23(-7.05%) |
Sep 22, 2022 | 3.328 | 15 | +0.02(+0.65%) | |||
Sep 21, 2022 | 3.307 | 3.307 | 3.147 | 3.307 | 682 | +0.16(+5.08%) |
Sep 20, 2022 | 3.147 | 3.254 | 3.147 | 3.147 | 315 | +0.05(+1.72%) |
Sep 19, 2022 | 2.987 | 3.147 | 2.987 | 3.093 | 289 | +0.11(+3.57%) |
Sep 16, 2022 | 3.147 | 3.147 | 2.933 | 2.987 | 1,510 | -0.11(-3.56%) |
Sep 15, 2022 | 3.157 | 3.157 | 2.994 | 3.097 | 1,315 | +0.00(+0.12%) |
Sep 14, 2022 | 3.200 | 3.200 | 2.987 | 3.093 | 2,761 | -0.13(-4.10%) |
Sep 13, 2022 | 3.142 | 3.413 | 2.933 | 3.226 | 1,024 | -0.20(-5.79%) |
Sep 12, 2022 | 2.987 | 3.424 | 2.880 | 3.424 | 2,336 | +0.15(+4.68%) |
Sep 09, 2022 | 3.376 | 3.376 | 3.253 | 3.271 | 1,868 | -0.04(-1.08%) |
Sep 08, 2022 | 3.467 | 3.467 | 3.211 | 3.307 | 1,240 | -0.04(-1.26%) |
Sep 07, 2022 | 3.094 | 3.359 | 3.094 | 3.349 | 220 | +0.10(+2.93%) |
Sep 06, 2022 | 3.733 | 3.760 | 3.099 | 3.253 | 5,380 | -0.75(-18.67%) |
Sep 02, 2022 | 4.144 | 4.160 | 3.875 | 4.000 | 1,440 | +0.05(+1.35%) |
Sep 01, 2022 | 3.733 | 4.000 | 3.733 | 3.947 | 1,002 | +0.16(+4.23%) |
Aug 31, 2022 | 3.733 | 4.160 | 3.733 | 3.787 | 5,513 | -0.21(-5.33%) |
Aug 30, 2022 | 4.051 | 4.160 | 3.893 | 4.000 | 3,356 | +0.00(+0.04%) |
Aug 29, 2022 | 4.200 | 4.200 | 3.733 | 3.998 | 11,000 | +0.16(+4.13%) |
Aug 26, 2022 | 3.733 | 4.205 | 3.733 | 3.840 | 9,442 | +0.11(+2.86%) |
Aug 25, 2022 | 3.893 | 4.053 | 3.413 | 3.733 | 24,866 | -0.26(-6.54%) |
Aug 24, 2022 | 3.320 | 4.106 | 3.093 | 3.995 | 54,041 | +0.79(+24.83%) |
Aug 23, 2022 | 3.413 | 4.639 | 2.848 | 3.200 | 161,818 | +0.43(+15.41%) |
Aug 22, 2022 | 2.773 | 2.773 | 2.747 | 2.773 | 1,180 | -0.08(-2.80%) |
Aug 19, 2022 | 2.773 | 2.853 | 2.773 | 2.853 | 1,049 | -0.03(-0.94%) |
Aug 18, 2022 | 2.773 | 2.880 | 2.773 | 2.880 | 319 | -0.05(-1.82%) |
Aug 17, 2022 | 2.883 | 3.024 | 2.880 | 2.933 | 2,952 | +0.00(+0.00%) |
Aug 16, 2022 | 2.933 | 2.933 | 2.933 | 2.933 | 241 | -0.21(-6.78%) |
Aug 15, 2022 | 2.987 | 3.147 | 2.933 | 3.147 | 891 | -0.05(-1.65%) |
Aug 12, 2022 | 3.206 | 3.208 | 3.040 | 3.199 | 673 | +0.15(+4.77%) |
Aug 11, 2022 | 3.139 | 3.139 | 2.992 | 3.054 | 863 | -0.09(-2.72%) |
Aug 10, 2022 | 3.520 | 3.520 | 3.093 | 3.139 | 1,509 | -0.06(-1.90%) |
Aug 09, 2022 | 3.467 | 3.467 | 3.200 | 3.200 | 333 | -0.05(-1.64%) |
Aug 08, 2022 | 2.987 | 3.274 | 2.992 | 3.253 | 2,021 | -0.04(-1.21%) |
Aug 05, 2022 | 3.294 | 3.294 | 3.293 | 3.293 | 205 | +0.16(+5.00%) |
Aug 04, 2022 | 3.307 | 3.280 | 3.099 | 3.136 | 507 | -0.14(-4.37%) |
Aug 03, 2022 | 3.467 | 3.467 | 3.280 | 3.280 | 801 | -0.03(-0.81%) |
Aug 02, 2022 | 3.307 | 3.307 | 3.280 | 3.307 | 453 | +0.00(+0.00%) |