Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.106 | 0 | -0.01(-0.15%) | |||
Aug 30, 2023 | 4.112 | 0 | -0.01(-0.19%) | |||
Aug 29, 2023 | 4.120 | 0 | -0.09(-2.04%) | |||
Aug 28, 2023 | 4.206 | 0 | -0.03(-0.73%) | |||
Aug 27, 2023 | 4.237 | 0 | +0.01(+0.14%) | |||
Aug 25, 2023 | 4.231 | 0 | -0.01(-0.24%) | |||
Aug 24, 2023 | 4.241 | 0 | +0.04(+1.07%) | |||
Aug 23, 2023 | 4.196 | 0 | -0.14(-3.14%) | |||
Aug 22, 2023 | 4.332 | 0 | -0.01(-0.23%) | |||
Aug 21, 2023 | 4.342 | 0 | +0.09(+2.14%) | |||
Aug 18, 2023 | 4.251 | 0 | -0.03(-0.77%) | |||
Aug 17, 2023 | 4.284 | 0 | +0.03(+0.61%) | |||
Aug 16, 2023 | 4.258 | 0 | +0.04(+0.92%) | |||
Aug 15, 2023 | 4.219 | 0 | +0.02(+0.43%) | |||
Aug 14, 2023 | 4.201 | 0 | +0.04(+1.03%) | |||
Aug 11, 2023 | 4.158 | 0 | +0.05(+1.24%) | |||
Aug 10, 2023 | 4.107 | 0 | +0.09(+2.27%) | |||
Aug 09, 2023 | 4.016 | 0 | -0.01(-0.30%) | |||
Aug 08, 2023 | 4.028 | 0 | -0.07(-1.68%) | |||
Aug 07, 2023 | 4.097 | 0 | +0.06(+1.36%) | |||
Aug 04, 2023 | 4.042 | 0 | -0.14(-3.28%) | |||
Aug 03, 2023 | 4.179 | 0 | +0.09(+2.18%) | |||
Aug 02, 2023 | 4.090 | 0 | +0.05(+1.31%) | |||
Aug 01, 2023 | 4.037 | 0 | +0.07(+1.76%) | |||
Jul 31, 2023 | 3.967 | 0 | +0.01(+0.25%) | |||
Jul 28, 2023 | 3.957 | 0 | -0.04(-1.12%) | |||
Jul 27, 2023 | 4.002 | 0 | +0.13(+3.33%) | |||
Jul 26, 2023 | 3.873 | 0 | -0.02(-0.44%) | |||
Jul 25, 2023 | 3.890 | 0 | +0.01(+0.31%) | |||
Jul 24, 2023 | 3.878 | 0 | +0.04(+1.07%) | |||
Jul 21, 2023 | 3.837 | 0 | -0.02(-0.49%) | |||
Jul 20, 2023 | 3.856 | 0 | +0.11(+2.88%) | |||
Jul 19, 2023 | 3.748 | 0 | -0.04(-1.08%) | |||
Jul 18, 2023 | 3.789 | 0 | -0.02(-0.53%) | |||
Jul 17, 2023 | 3.809 | 0 | -0.02(-0.55%) | |||
Jul 14, 2023 | 3.830 | 0 | +0.06(+1.67%) | |||
Jul 13, 2023 | 3.767 | 0 | -0.09(-2.43%) | |||
Jul 12, 2023 | 3.861 | 0 | -0.12(-2.94%) | |||
Jul 11, 2023 | 3.978 | 0 | -0.02(-0.55%) | |||
Jul 10, 2023 | 4.000 | 0 | -0.07(-1.62%) | |||
Jul 07, 2023 | 4.066 | 0 | +0.04(+0.87%) | |||
Jul 06, 2023 | 4.031 | 0 | +0.10(+2.47%) | |||
Jul 05, 2023 | 3.934 | 0 | +0.08(+1.97%) | |||
Jul 03, 2023 | 3.858 | 0 | +0.02(+0.44%) | |||
Jun 30, 2023 | 3.841 | 0 | -0.00(-0.03%) | |||
Jun 29, 2023 | 3.842 | 0 | +0.13(+3.45%) | |||
Jun 28, 2023 | 3.714 | 0 | -0.06(-1.54%) | |||
Jun 27, 2023 | 3.772 | 0 | +0.05(+1.32%) | |||
Jun 26, 2023 | 3.723 | 0 | -0.01(-0.37%) | |||
Jun 23, 2023 | 3.737 | 0 | -0.06(-1.58%) | |||
Jun 22, 2023 | 3.797 | 0 | +0.07(+1.88%) | |||
Jun 21, 2023 | 3.727 | 0 | +0.01(+0.22%) | |||
Jun 20, 2023 | 3.719 | 0 | -0.05(-1.27%) | |||
Jun 16, 2023 | 3.767 | 0 | +0.05(+1.26%) | |||
Jun 15, 2023 | 3.720 | 0 | -0.07(-1.85%) | |||
Jun 14, 2023 | 3.790 | 0 | -0.04(-0.97%) | |||
Jun 13, 2023 | 3.827 | 0 | +0.08(+2.24%) | |||
Jun 12, 2023 | 3.743 | 0 | +0.00(+0.00%) | |||
Jun 09, 2023 | 3.743 | 0 | +0.02(+0.67%) | |||
Jun 08, 2023 | 3.718 | 0 | -0.08(-1.98%) | |||
Jun 07, 2023 | 3.793 | 0 | +0.12(+3.15%) | |||
Jun 06, 2023 | 3.677 | 0 | -0.01(-0.33%) | |||
Jun 05, 2023 | 3.689 | 0 | -0.01(-0.24%) | |||
Jun 02, 2023 | 3.698 | 0 | +0.10(+2.69%) | |||
Jun 01, 2023 | 3.601 | 0 | -0.04(-1.23%) | |||
May 31, 2023 | 3.646 | 0 | -0.05(-1.30%) | |||
May 30, 2023 | 3.694 | 0 | -0.12(-3.04%) | |||
May 26, 2023 | 3.810 | 0 | -0.01(-0.34%) | |||
May 25, 2023 | 3.823 | 0 | +0.08(+2.11%) | |||
May 24, 2023 | 3.744 | 0 | +0.05(+1.24%) | |||
May 23, 2023 | 3.698 | 0 | -0.02(-0.56%) | |||
May 22, 2023 | 3.719 | 0 | +0.04(+1.00%) | |||
May 19, 2023 | 3.682 | 0 | +0.03(+0.85%) | |||
May 18, 2023 | 3.651 | 0 | +0.08(+2.21%) | |||
May 17, 2023 | 3.572 | 0 | +0.03(+0.88%) | |||
May 16, 2023 | 3.541 | 0 | +0.03(+0.94%) | |||
May 15, 2023 | 3.508 | 0 | +0.04(+1.30%) | |||
May 12, 2023 | 3.463 | 0 | +0.08(+2.27%) | |||
May 11, 2023 | 3.386 | 0 | -0.05(-1.54%) | |||
May 10, 2023 | 3.439 | 0 | -0.08(-2.36%) | |||
May 09, 2023 | 3.522 | 0 | +0.01(+0.43%) | |||
May 08, 2023 | 3.507 | 0 | +0.07(+2.10%) | |||
May 05, 2023 | 3.435 | 0 | +0.06(+1.72%) | |||
May 04, 2023 | 3.377 | 0 | +0.01(+0.39%) | |||
May 03, 2023 | 3.364 | 0 | -0.07(-2.01%) | |||
May 02, 2023 | 3.433 | 0 | -0.14(-3.84%) | |||
May 01, 2023 | 3.570 | 0 | +0.14(+3.99%) | |||
Apr 28, 2023 | 3.433 | 0 | -0.10(-2.69%) | |||
Apr 27, 2023 | 3.528 | 0 | +0.08(+2.41%) | |||
Apr 26, 2023 | 3.445 | 0 | +0.04(+1.32%) | |||
Apr 25, 2023 | 3.400 | 0 | -0.10(-2.75%) | |||
Apr 24, 2023 | 3.496 | 0 | -0.07(-2.02%) | |||
Apr 21, 2023 | 3.568 | 0 | +0.03(+0.90%) | |||
Apr 20, 2023 | 3.536 | 0 | -0.06(-1.53%) | |||
Apr 19, 2023 | 3.591 | 0 | +0.01(+0.39%) | |||
Apr 18, 2023 | 3.577 | 0 | -0.03(-0.80%) | |||
Apr 17, 2023 | 3.606 | 0 | +0.09(+2.59%) | |||
Apr 14, 2023 | 3.515 | 0 | +0.07(+1.91%) | |||
Apr 13, 2023 | 3.449 | 0 | +0.05(+1.44%) | |||
Apr 12, 2023 | 3.400 | 0 | -0.03(-0.93%) | |||
Apr 11, 2023 | 3.432 | 0 | +0.02(+0.50%) | |||
Apr 10, 2023 | 3.415 | 0 | +0.00(+0.06%) | |||
Apr 07, 2023 | 3.413 | 0 | +0.11(+3.33%) | |||
Apr 06, 2023 | 3.303 | 0 | -0.01(-0.18%) | |||
Apr 05, 2023 | 3.309 | 0 | -0.03(-0.90%) | |||
Apr 04, 2023 | 3.339 | 0 | -0.08(-2.23%) | |||
Apr 03, 2023 | 3.415 | 0 | -0.06(-1.67%) | |||
Mar 31, 2023 | 3.473 | 0 | -0.07(-2.09%) | |||
Mar 30, 2023 | 3.547 | 0 | -0.02(-0.53%) | |||
Mar 29, 2023 | 3.566 | 0 | -0.01(-0.14%) | |||
Mar 28, 2023 | 3.571 | 0 | +0.03(+0.90%) | |||
Mar 27, 2023 | 3.539 | 0 | +0.17(+4.95%) | |||
Mar 24, 2023 | 3.372 | 0 | -0.04(-1.23%) | |||
Mar 23, 2023 | 3.414 | 0 | -0.04(-1.07%) | |||
Mar 22, 2023 | 3.451 | 0 | -0.16(-4.32%) | |||
Mar 21, 2023 | 3.607 | 0 | +0.12(+3.56%) | |||
Mar 20, 2023 | 3.483 | 0 | +0.04(+1.31%) | |||
Mar 17, 2023 | 3.438 | 0 | -0.13(-3.70%) | |||
Mar 16, 2023 | 3.570 | 0 | +0.11(+3.12%) | |||
Mar 15, 2023 | 3.462 | 0 | -0.22(-6.05%) | |||
Mar 14, 2023 | 3.685 | 0 | +0.14(+3.95%) | |||
Mar 13, 2023 | 3.545 | 0 | -0.16(-4.29%) | |||
Mar 10, 2023 | 3.704 | 0 | -0.20(-5.20%) | |||
Mar 09, 2023 | 3.907 | 0 | -0.08(-2.06%) | |||
Mar 08, 2023 | 3.989 | 0 | +0.02(+0.48%) | |||
Mar 07, 2023 | 3.970 | 0 | +0.01(+0.15%) | |||
Mar 06, 2023 | 3.964 | 0 | +0.01(+0.15%) | |||
Mar 03, 2023 | 3.958 | 0 | -0.10(-2.56%) | |||
Mar 02, 2023 | 4.062 | 0 | +0.23(+5.89%) | |||
Feb 16, 2023 | 3.818 | 3.838 | 3.768 | 3.836 | 0 | +0.03(+0.81%) |
Feb 15, 2023 | 3.745 | 3.820 | 3.726 | 3.805 | 0 | +0.05(+1.39%) |
Feb 14, 2023 | 3.753 | 0 | +0.05(+1.35%) | |||
Feb 13, 2023 | 3.703 | 0 | -0.04(-1.07%) | |||
Feb 11, 2023 | 3.743 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 3.743 | 0 | +0.08(+2.16%) | |||
Feb 09, 2023 | 3.664 | 0 | +0.05(+1.36%) | |||
Feb 08, 2023 | 3.615 | 0 | -0.06(-1.74%) | |||
Feb 07, 2023 | 3.679 | 0 | +0.03(+0.96%) | |||
Feb 06, 2023 | 3.644 | 0 | +0.12(+3.55%) | |||
Feb 03, 2023 | 3.390 | 3.556 | 3.365 | 3.519 | 0 | +0.12(+3.44%) |
Feb 02, 2023 | 3.402 | 0 | -0.02(-0.58%) | |||
Feb 01, 2023 | 3.516 | 3.520 | 3.387 | 3.422 | 0 | -0.09(-2.53%) |
Jan 31, 2023 | 3.511 | 0 | -0.03(-0.88%) | |||
Jan 30, 2023 | 3.542 | 0 | +0.03(+0.88%) | |||
Jan 27, 2023 | 3.505 | 3.564 | 3.502 | 3.511 | 0 | +0.01(+0.14%) |
Jan 26, 2023 | 3.506 | 0 | +0.05(+1.59%) | |||
Jan 25, 2023 | 3.449 | 3.489 | 3.420 | 3.451 | 0 | -0.00(-0.12%) |
Jan 24, 2023 | 3.455 | 0 | -0.07(-1.87%) | |||
Jan 23, 2023 | 3.521 | 0 | +0.04(+1.12%) | |||
Jan 20, 2023 | 3.398 | 3.501 | 3.389 | 3.482 | 0 | +0.08(+2.44%) |
Jan 19, 2023 | 3.379 | 3.428 | 3.321 | 3.399 | 0 | +0.03(+0.77%) |
Jan 18, 2023 | 3.373 | 0 | -0.17(-4.72%) | |||
Jan 17, 2023 | 3.527 | 3.585 | 3.496 | 3.540 | 0 | +0.04(+1.20%) |
Jan 13, 2023 | 3.447 | 3.515 | 3.417 | 3.498 | 0 | +0.05(+1.57%) |
Jan 12, 2023 | 3.552 | 3.591 | 3.424 | 3.444 | 0 | -0.10(-2.79%) |
Jan 11, 2023 | 3.543 | 0 | -0.07(-1.99%) | |||
Jan 10, 2023 | 3.615 | 0 | +0.09(+2.50%) | |||
Jan 09, 2023 | 3.527 | 0 | -0.03(-0.93%) | |||
Jan 06, 2023 | 3.727 | 3.755 | 3.551 | 3.560 | 0 | -0.16(-4.35%) |
Jan 05, 2023 | 3.722 | 0 | +0.03(+0.87%) | |||
Jan 04, 2023 | 3.690 | 0 | -0.06(-1.65%) | |||
Jan 03, 2023 | 3.848 | 3.848 | 3.724 | 3.752 | 0 | -0.13(-3.27%) |
Dec 30, 2022 | 3.826 | 3.905 | 3.820 | 3.879 | 0 | +0.06(+1.54%) |
Dec 29, 2022 | 3.820 | 0 | -0.07(-1.70%) | |||
Dec 28, 2022 | 3.847 | 3.892 | 3.805 | 3.886 | 0 | +0.04(+0.96%) |
Dec 27, 2022 | 3.849 | 0 | +0.10(+2.61%) | |||
Dec 23, 2022 | 3.682 | 3.753 | 3.676 | 3.751 | 0 | +0.06(+1.76%) |
Dec 22, 2022 | 3.686 | 0 | +0.01(+0.35%) | |||
Dec 21, 2022 | 3.673 | 0 | -0.02(-0.60%) | |||
Dec 20, 2022 | 3.596 | 3.710 | 3.583 | 3.695 | 0 | +0.10(+2.92%) |
Dec 19, 2022 | 3.509 | 3.601 | 3.497 | 3.590 | 0 | +0.10(+2.92%) |
Dec 16, 2022 | 3.464 | 3.557 | 3.459 | 3.488 | 0 | +0.04(+1.10%) |
Dec 15, 2022 | 3.450 | 0 | -0.03(-0.83%) | |||
Dec 14, 2022 | 3.499 | 3.561 | 3.461 | 3.479 | 0 | -0.02(-0.63%) |
Dec 13, 2022 | 3.501 | 0 | -0.12(-3.21%) | |||
Dec 12, 2022 | 3.586 | 3.632 | 3.520 | 3.617 | 0 | +0.03(+0.86%) |
Dec 09, 2022 | 3.586 | 0 | +0.10(+2.78%) | |||
Dec 08, 2022 | 3.435 | 3.506 | 3.435 | 3.489 | 0 | +0.07(+2.02%) |
Dec 07, 2022 | 3.542 | 3.559 | 3.402 | 3.420 | 0 | -0.11(-3.14%) |
Dec 06, 2022 | 3.586 | 3.607 | 3.508 | 3.531 | 0 | -0.05(-1.45%) |
Dec 05, 2022 | 3.519 | 3.612 | 3.502 | 3.583 | 0 | +0.09(+2.61%) |
Dec 02, 2022 | 3.513 | 3.638 | 3.473 | 3.492 | 0 | -0.02(-0.51%) |
Dec 01, 2022 | 3.620 | 3.640 | 3.505 | 3.510 | 0 | -0.24(-6.50%) |
Nov 23, 2022 | 3.829 | 3.784 | 3.741 | 3.754 | 0 | -0.00(-0.11%) |
Nov 22, 2022 | 3.758 | 0 | -0.08(-2.14%) | |||
Nov 21, 2022 | 3.816 | 3.844 | 3.762 | 3.840 | 0 | +0.01(+0.29%) |
Nov 18, 2022 | 3.788 | 3.833 | 3.745 | 3.829 | 0 | +0.06(+1.59%) |
Nov 17, 2022 | 3.693 | 3.805 | 3.688 | 3.769 | 0 | +0.08(+2.14%) |
Nov 16, 2022 | 3.690 | 0 | -0.09(-2.30%) | |||
Nov 15, 2022 | 3.777 | 0 | -0.09(-2.23%) | |||
Nov 14, 2022 | 3.863 | 0 | +0.05(+1.36%) | |||
Nov 10, 2022 | 4.092 | 4.117 | 3.807 | 3.811 | 0 | -0.29(-7.03%) |
Nov 09, 2022 | 4.130 | 4.176 | 4.057 | 4.099 | 0 | -0.03(-0.70%) |
Nov 08, 2022 | 4.128 | 0 | -0.09(-2.13%) | |||
Nov 07, 2022 | 4.218 | 0 | +0.05(+1.32%) | |||
Nov 04, 2022 | 4.163 | 0 | +0.01(+0.34%) | |||
Nov 03, 2022 | 4.149 | 0 | +0.05(+1.29%) | |||
Nov 02, 2022 | 4.096 | 0 | +0.05(+1.19%) | |||
Nov 01, 2022 | 4.048 | 0 | -0.00(-0.05%) | |||
Oct 31, 2022 | 4.050 | 0 | +0.04(+1.00%) | |||
Oct 28, 2022 | 4.010 | 0 | +0.08(+2.11%) | |||
Oct 27, 2022 | 3.927 | 0 | -0.08(-2.00%) | |||
Oct 26, 2022 | 4.007 | 0 | -0.09(-2.27%) | |||
Oct 25, 2022 | 4.100 | 0 | -0.13(-3.03%) | |||
Oct 24, 2022 | 4.228 | 0 | +0.01(+0.21%) | |||
Oct 21, 2022 | 4.219 | 0 | -0.01(-0.31%) | |||
Oct 20, 2022 | 4.232 | 0 | +0.09(+2.27%) | |||
Oct 19, 2022 | 4.138 | 0 | +0.13(+3.27%) | |||
Oct 18, 2022 | 4.007 | 0 | -0.00(-0.12%) | |||
Oct 17, 2022 | 4.012 | 0 | -0.01(-0.25%) | |||
Oct 14, 2022 | 4.022 | 0 | +0.07(+1.82%) | |||
Oct 13, 2022 | 3.950 | 0 | +0.05(+1.23%) | |||
Oct 12, 2022 | 3.902 | 0 | -0.04(-1.09%) | |||
Oct 11, 2022 | 3.945 | 0 | +0.06(+1.47%) | |||
Oct 07, 2022 | 3.888 | 0 | +0.06(+1.57%) | |||
Oct 06, 2022 | 3.828 | 0 | +0.07(+1.94%) | |||
Oct 05, 2022 | 3.755 | 0 | +0.12(+3.30%) | |||
Oct 04, 2022 | 3.635 | 0 | -0.01(-0.22%) | |||
Oct 03, 2022 | 3.643 | 0 | -0.19(-4.86%) | |||
Sep 30, 2022 | 3.829 | 0 | +0.05(+1.24%) | |||
Sep 29, 2022 | 3.782 | 0 | +0.04(+1.20%) | |||
Sep 28, 2022 | 3.737 | 0 | -0.21(-5.37%) | |||
Sep 27, 2022 | 3.949 | 0 | +0.02(+0.53%) | |||
Sep 26, 2022 | 3.928 | 0 | +0.24(+6.54%) | |||
Sep 23, 2022 | 3.687 | 0 | -0.02(-0.62%) | |||
Sep 22, 2022 | 3.710 | 0 | +0.18(+4.98%) | |||
Sep 21, 2022 | 3.534 | 0 | -0.04(-0.98%) | |||
Sep 20, 2022 | 3.569 | 0 | +0.07(+2.15%) | |||
Sep 19, 2022 | 3.494 | 0 | +0.04(+1.13%) | |||
Sep 16, 2022 | 3.455 | 0 | +0.01(+0.17%) | |||
Sep 15, 2022 | 3.449 | 0 | +0.04(+1.32%) | |||
Sep 14, 2022 | 3.404 | 0 | -0.01(-0.23%) | |||
Sep 13, 2022 | 3.412 | 0 | +0.05(+1.61%) | |||
Sep 12, 2022 | 3.358 | 0 | +0.04(+1.30%) | |||
Sep 09, 2022 | 3.315 | 0 | -0.01(-0.24%) | |||
Sep 08, 2022 | 3.323 | 0 | +0.06(+1.71%) | |||
Sep 07, 2022 | 3.267 | 0 | -0.08(-2.51%) | |||
Sep 06, 2022 | 3.351 | 0 | +0.16(+4.88%) | |||
Sep 02, 2022 | 3.195 | 0 | -0.06(-1.96%) |