Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2023 | 6.580 | 0 | -0.04(-0.60%) | |||
Mar 16, 2023 | 5.790 | 6.730 | 5.790 | 6.620 | 203,975 | +0.80(+13.75%) |
Mar 15, 2023 | 6.180 | 6.300 | 5.790 | 5.820 | 238,810 | -0.52(-8.20%) |
Mar 14, 2023 | 6.710 | 6.890 | 6.340 | 6.340 | 159,430 | -0.08(-1.25%) |
Mar 13, 2023 | 6.780 | 7.040 | 6.030 | 6.420 | 414,066 | -0.46(-6.69%) |
Mar 10, 2023 | 6.470 | 7.168 | 6.230 | 6.880 | 322,696 | +0.42(+6.50%) |
Mar 09, 2023 | 7.500 | 7.750 | 6.190 | 6.460 | 702,973 | -0.94(-12.70%) |
Mar 08, 2023 | 7.170 | 7.540 | 6.830 | 7.400 | 1,501,636 | +1.14(+18.21%) |
Mar 07, 2023 | 6.260 | 6.450 | 6.140 | 6.260 | 275,078 | -0.01(-0.16%) |
Mar 06, 2023 | 5.900 | 6.430 | 5.900 | 6.270 | 205,723 | +0.25(+4.15%) |
Mar 03, 2023 | 6.010 | 6.280 | 5.850 | 6.020 | 264,791 | +0.14(+2.38%) |
Mar 02, 2023 | 6.130 | 6.270 | 4.890 | 5.880 | 870,586 | -0.38(-6.07%) |
Mar 01, 2023 | 6.770 | 6.840 | 6.166 | 6.260 | 170,186 | -0.43(-6.43%) |
Feb 28, 2023 | 6.200 | 6.740 | 6.120 | 6.690 | 252,758 | +0.41(+6.53%) |
Feb 27, 2023 | 6.280 | 6.405 | 6.210 | 6.280 | 96,400 | +0.05(+0.80%) |
Feb 24, 2023 | 6.290 | 6.520 | 6.000 | 6.230 | 194,374 | -0.17(-2.66%) |
Feb 23, 2023 | 6.020 | 6.480 | 5.920 | 6.400 | 148,608 | +0.43(+7.20%) |
Feb 22, 2023 | 5.970 | 6.140 | 5.965 | 5.970 | 134,505 | +0.04(+0.67%) |
Feb 21, 2023 | 5.900 | 6.170 | 5.850 | 5.930 | 72,868 | -0.09(-1.50%) |
Feb 17, 2023 | 5.930 | 6.211 | 5.820 | 6.020 | 84,427 | +0.02(+0.33%) |
Feb 16, 2023 | 6.410 | 6.430 | 5.870 | 6.000 | 179,636 | -0.57(-8.68%) |
Feb 15, 2023 | 6.440 | 6.760 | 6.340 | 6.570 | 142,323 | +0.11(+1.70%) |
Feb 14, 2023 | 6.360 | 6.460 | 6.060 | 6.460 | 212,515 | +0.04(+0.62%) |
Feb 13, 2023 | 6.130 | 6.620 | 6.030 | 6.420 | 92,327 | +0.29(+4.73%) |
Feb 10, 2023 | 6.130 | 6.360 | 6.090 | 6.130 | 124,207 | -0.17(-2.70%) |
Feb 09, 2023 | 6.240 | 6.360 | 6.040 | 6.300 | 164,292 | +0.18(+2.94%) |
Feb 08, 2023 | 6.720 | 6.860 | 6.070 | 6.120 | 136,109 | -0.73(-10.66%) |
Feb 07, 2023 | 6.630 | 7.040 | 6.560 | 6.850 | 263,418 | +0.28(+4.26%) |
Feb 06, 2023 | 6.620 | 6.640 | 6.340 | 6.570 | 240,919 | -0.18(-2.67%) |
Feb 03, 2023 | 6.250 | 6.810 | 6.250 | 6.750 | 282,348 | +0.31(+4.81%) |
Feb 02, 2023 | 6.210 | 6.565 | 6.125 | 6.440 | 414,257 | +0.53(+8.97%) |
Feb 01, 2023 | 5.490 | 5.960 | 5.070 | 5.910 | 219,396 | +0.61(+11.51%) |
Jan 31, 2023 | 4.750 | 5.500 | 4.750 | 5.300 | 718,332 | +0.57(+12.05%) |
Jan 30, 2023 | 4.810 | 4.830 | 4.660 | 4.730 | 122,440 | -0.12(-2.47%) |
Jan 27, 2023 | 4.740 | 4.940 | 4.740 | 4.850 | 202,306 | +0.07(+1.46%) |
Jan 26, 2023 | 4.810 | 4.900 | 4.680 | 4.780 | 163,332 | +0.00(+0.00%) |
Jan 25, 2023 | 4.640 | 4.939 | 4.640 | 4.780 | 233,715 | +0.08(+1.70%) |
Jan 24, 2023 | 5.340 | 5.420 | 4.610 | 4.700 | 423,535 | -0.77(-14.08%) |
Jan 23, 2023 | 5.380 | 5.520 | 5.330 | 5.470 | 126,874 | +0.10(+1.86%) |
Jan 20, 2023 | 5.460 | 5.600 | 5.280 | 5.370 | 236,757 | -0.12(-2.19%) |
Jan 19, 2023 | 5.160 | 5.530 | 5.070 | 5.490 | 283,789 | +0.13(+2.43%) |
Jan 18, 2023 | 5.390 | 5.630 | 5.100 | 5.360 | 433,945 | +0.26(+5.10%) |
Jan 17, 2023 | 5.360 | 5.360 | 4.720 | 5.100 | 196,959 | -0.21(-3.95%) |
Jan 13, 2023 | 5.210 | 5.430 | 5.050 | 5.310 | 677,351 | +0.10(+1.92%) |
Jan 12, 2023 | 5.430 | 5.610 | 4.960 | 5.210 | 438,705 | -0.19(-3.52%) |
Jan 11, 2023 | 5.170 | 5.615 | 5.145 | 5.400 | 1,136,464 | +0.21(+4.05%) |
Jan 10, 2023 | 4.660 | 5.230 | 4.570 | 5.190 | 679,534 | +0.53(+11.37%) |
Jan 09, 2023 | 4.400 | 4.680 | 4.400 | 4.660 | 302,433 | +0.32(+7.37%) |
Jan 06, 2023 | 4.110 | 4.350 | 4.010 | 4.340 | 480,023 | +0.22(+5.34%) |
Jan 05, 2023 | 4.780 | 4.780 | 4.080 | 4.120 | 359,868 | -0.62(-13.08%) |
Jan 04, 2023 | 4.770 | 5.067 | 4.550 | 4.740 | 370,940 | -0.03(-0.63%) |
Jan 03, 2023 | 3.800 | 4.790 | 3.795 | 4.770 | 823,023 | +1.03(+27.54%) |
Dec 30, 2022 | 3.500 | 3.890 | 3.500 | 3.740 | 321,802 | +0.09(+2.47%) |
Dec 29, 2022 | 3.370 | 3.765 | 3.340 | 3.650 | 678,345 | +0.45(+14.06%) |
Dec 28, 2022 | 3.330 | 3.420 | 3.080 | 3.200 | 1,704,102 | -0.13(-3.90%) |
Dec 27, 2022 | 3.580 | 3.690 | 3.330 | 3.330 | 325,142 | -0.17(-4.86%) |
Dec 23, 2022 | 3.600 | 3.630 | 3.420 | 3.500 | 762,134 | -0.10(-2.78%) |
Dec 22, 2022 | 3.740 | 3.740 | 3.500 | 3.600 | 375,472 | +0.02(+0.56%) |
Dec 21, 2022 | 3.580 | 3.730 | 3.550 | 3.580 | 252,534 | +0.07(+1.99%) |
Dec 20, 2022 | 3.700 | 3.740 | 3.500 | 3.510 | 368,046 | -0.21(-5.65%) |
Dec 19, 2022 | 3.860 | 3.860 | 3.651 | 3.720 | 262,886 | -0.13(-3.38%) |
Dec 16, 2022 | 3.800 | 3.900 | 3.750 | 3.850 | 340,008 | +0.01(+0.26%) |
Dec 15, 2022 | 3.990 | 4.110 | 3.810 | 3.840 | 264,800 | -0.25(-6.11%) |
Dec 14, 2022 | 4.110 | 4.270 | 4.003 | 4.090 | 565,423 | -0.01(-0.24%) |
Dec 13, 2022 | 4.320 | 4.530 | 4.070 | 4.100 | 878,161 | +0.16(+4.06%) |
Dec 12, 2022 | 4.070 | 4.130 | 3.890 | 3.940 | 281,158 | -0.01(-0.25%) |
Dec 09, 2022 | 3.760 | 4.170 | 3.680 | 3.950 | 664,409 | +0.15(+3.95%) |
Dec 08, 2022 | 3.680 | 4.150 | 3.560 | 3.800 | 1,144,838 | +0.28(+7.95%) |
Dec 07, 2022 | 3.750 | 3.940 | 3.510 | 3.520 | 497,835 | -0.30(-7.85%) |
Dec 06, 2022 | 4.440 | 4.470 | 3.790 | 3.820 | 688,646 | -0.66(-14.73%) |
Dec 05, 2022 | 4.720 | 5.020 | 4.480 | 4.480 | 577,116 | -0.36(-7.44%) |
Dec 02, 2022 | 4.310 | 5.010 | 4.250 | 4.840 | 677,584 | +0.45(+10.25%) |
Dec 01, 2022 | 4.430 | 4.750 | 4.370 | 4.390 | 446,282 | -0.11(-2.44%) |
Nov 30, 2022 | 4.270 | 4.520 | 4.060 | 4.500 | 1,194,351 | +0.26(+6.13%) |
Nov 29, 2022 | 4.000 | 4.270 | 3.980 | 4.240 | 458,240 | +0.26(+6.53%) |
Nov 28, 2022 | 4.030 | 4.130 | 3.930 | 3.980 | 256,015 | -0.08(-1.97%) |
Nov 25, 2022 | 4.040 | 4.175 | 3.920 | 4.060 | 293,404 | +0.17(+4.37%) |
Nov 23, 2022 | 3.900 | 4.057 | 3.753 | 3.890 | 292,669 | +0.10(+2.64%) |
Nov 22, 2022 | 3.810 | 3.860 | 3.730 | 3.790 | 557,805 | -0.01(-0.26%) |
Nov 21, 2022 | 3.690 | 4.010 | 3.600 | 3.800 | 648,254 | +0.15(+4.11%) |
Nov 18, 2022 | 3.540 | 3.790 | 3.420 | 3.650 | 961,164 | +0.22(+6.41%) |
Nov 17, 2022 | 3.610 | 4.105 | 3.360 | 3.430 | 1,308,702 | -0.43(-11.14%) |
Nov 16, 2022 | 4.330 | 4.720 | 3.825 | 3.860 | 1,033,786 | -0.89(-18.74%) |
Nov 15, 2022 | 4.840 | 5.090 | 4.705 | 4.750 | 606,439 | -0.07(-1.45%) |
Nov 14, 2022 | 5.070 | 5.160 | 4.790 | 4.820 | 355,621 | -0.17(-3.41%) |
Nov 11, 2022 | 4.550 | 5.105 | 4.550 | 4.990 | 479,806 | +0.49(+10.89%) |
Nov 10, 2022 | 4.150 | 4.685 | 4.130 | 4.500 | 452,780 | +0.57(+14.50%) |
Nov 09, 2022 | 4.430 | 4.430 | 3.910 | 3.930 | 198,355 | -0.56(-12.47%) |
Nov 08, 2022 | 4.540 | 4.702 | 4.385 | 4.490 | 251,553 | +0.02(+0.45%) |
Nov 07, 2022 | 4.860 | 4.935 | 4.390 | 4.470 | 366,259 | -0.35(-7.26%) |
Nov 04, 2022 | 4.720 | 4.870 | 4.610 | 4.820 | 527,011 | +0.22(+4.78%) |
Nov 03, 2022 | 4.450 | 4.820 | 4.435 | 4.600 | 912,534 | +0.10(+2.22%) |
Nov 02, 2022 | 4.740 | 4.470 | 4.500 | 344,637 | -0.26(-5.46%) | |
Nov 01, 2022 | 4.670 | 4.870 | 4.600 | 4.760 | 272,348 | +0.18(+3.93%) |
Oct 31, 2022 | 4.420 | 5.010 | 4.390 | 4.580 | 687,376 | +0.20(+4.57%) |
Oct 28, 2022 | 4.190 | 4.400 | 4.070 | 4.380 | 355,962 | +0.21(+5.04%) |
Oct 27, 2022 | 4.470 | 4.540 | 4.130 | 4.170 | 266,187 | -0.25(-5.66%) |
Oct 26, 2022 | 4.110 | 4.540 | 4.050 | 4.420 | 843,826 | +0.34(+8.33%) |
Oct 25, 2022 | 4.050 | 4.240 | 4.010 | 4.080 | 898,802 | +0.02(+0.49%) |
Oct 24, 2022 | 4.260 | 4.290 | 4.030 | 4.060 | 221,641 | -0.20(-4.69%) |
Oct 21, 2022 | 4.260 | 4.260 | 4.040 | 4.260 | 330,801 | -0.05(-1.16%) |
Oct 20, 2022 | 4.400 | 4.670 | 4.300 | 4.310 | 297,204 | -0.13(-2.93%) |
Oct 19, 2022 | 4.330 | 4.570 | 4.300 | 4.440 | 399,081 | +0.09(+2.07%) |
Oct 18, 2022 | 4.360 | 4.490 | 4.260 | 4.350 | 265,867 | +0.13(+3.08%) |
Oct 17, 2022 | 4.130 | 4.231 | 4.080 | 4.220 | 289,851 | +0.19(+4.71%) |
Oct 14, 2022 | 4.220 | 4.315 | 3.980 | 4.030 | 238,685 | -0.15(-3.59%) |
Oct 13, 2022 | 4.180 | 4.370 | 4.105 | 4.180 | 227,082 | -0.18(-4.13%) |
Oct 12, 2022 | 4.070 | 4.370 | 4.020 | 4.360 | 394,015 | +0.27(+6.60%) |
Oct 11, 2022 | 4.080 | 4.170 | 3.940 | 4.090 | 472,239 | -0.04(-0.97%) |
Oct 10, 2022 | 3.820 | 4.190 | 3.720 | 4.130 | 562,372 | +0.32(+8.40%) |
Oct 07, 2022 | 3.700 | 3.975 | 3.610 | 3.810 | 548,683 | -0.19(-4.75%) |
Oct 06, 2022 | 4.080 | 4.200 | 3.720 | 4.000 | 617,058 | -0.14(-3.38%) |
Oct 05, 2022 | 4.010 | 4.199 | 3.940 | 4.140 | 501,797 | -0.10(-2.36%) |
Oct 04, 2022 | 3.400 | 4.540 | 3.140 | 4.240 | 1,953,926 | -0.14(-3.20%) |
Oct 03, 2022 | 4.760 | 4.760 | 4.330 | 4.380 | 1,339,938 | -0.34(-7.20%) |
Sep 30, 2022 | 4.860 | 5.080 | 4.720 | 4.720 | 482,319 | -0.15(-3.08%) |
Sep 29, 2022 | 5.050 | 5.075 | 4.750 | 4.870 | 193,833 | -0.32(-6.17%) |
Sep 28, 2022 | 5.000 | 5.280 | 4.980 | 5.190 | 182,892 | +0.25(+5.06%) |
Sep 27, 2022 | 4.920 | 5.050 | 4.800 | 4.940 | 243,407 | +0.13(+2.70%) |
Sep 26, 2022 | 4.950 | 5.200 | 4.800 | 4.810 | 298,666 | -0.25(-4.94%) |
Sep 23, 2022 | 5.000 | 5.130 | 4.880 | 5.060 | 224,046 | +0.03(+0.60%) |
Sep 22, 2022 | 5.320 | 5.360 | 5.010 | 5.030 | 252,354 | -0.30(-5.63%) |
Sep 21, 2022 | 5.630 | 5.655 | 5.300 | 5.330 | 238,144 | -0.25(-4.48%) |
Sep 20, 2022 | 5.630 | 5.750 | 5.560 | 5.580 | 102,245 | -0.16(-2.79%) |
Sep 19, 2022 | 5.560 | 5.840 | 5.550 | 5.740 | 235,589 | +0.08(+1.41%) |
Sep 16, 2022 | 5.710 | 5.810 | 5.490 | 5.660 | 762,552 | -0.21(-3.58%) |
Sep 15, 2022 | 5.730 | 6.100 | 5.730 | 5.870 | 254,004 | +0.06(+1.03%) |
Sep 14, 2022 | 5.890 | 5.925 | 5.700 | 5.810 | 210,386 | -0.08(-1.36%) |
Sep 13, 2022 | 5.880 | 6.110 | 5.850 | 5.890 | 210,201 | -0.27(-4.38%) |
Sep 12, 2022 | 6.060 | 6.205 | 5.930 | 6.160 | 195,872 | +0.17(+2.84%) |
Sep 09, 2022 | 6.020 | 6.190 | 5.860 | 5.990 | 200,713 | +0.04(+0.67%) |
Sep 08, 2022 | 5.380 | 6.030 | 5.275 | 5.950 | 379,661 | +0.51(+9.37%) |
Sep 07, 2022 | 5.000 | 5.470 | 4.940 | 5.440 | 702,061 | +0.38(+7.51%) |
Sep 06, 2022 | 5.240 | 5.365 | 4.950 | 5.060 | 1,480,462 | -0.12(-2.32%) |
Sep 02, 2022 | 5.310 | 5.900 | 5.170 | 5.180 | 792,214 | +0.03(+0.58%) |