Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.910 | 2.913 | 2.880 | 2.880 | 2,088 | -0.03(-0.96%) |
Apr 27, 2023 | 3.000 | 3.000 | 2.824 | 2.908 | 9,902 | -0.09(-3.07%) |
Apr 26, 2023 | 3.100 | 3.100 | 3.000 | 3.000 | 4,784 | -0.01(-0.34%) |
Apr 25, 2023 | 3.160 | 3.252 | 3.000 | 3.010 | 11,515 | -0.22(-6.83%) |
Apr 24, 2023 | 3.090 | 3.360 | 3.090 | 3.231 | 2,259 | -0.06(-1.81%) |
Apr 21, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 946 | +0.12(+3.79%) |
Apr 20, 2023 | 3.390 | 3.388 | 3.170 | 3.170 | 3,790 | -0.09(-2.76%) |
Apr 19, 2023 | 3.300 | 3.320 | 3.230 | 3.260 | 3,232 | -0.04(-1.21%) |
Apr 18, 2023 | 3.270 | 3.320 | 3.268 | 3.300 | 3,442 | +0.09(+2.80%) |
Apr 17, 2023 | 3.300 | 3.370 | 3.050 | 3.210 | 13,722 | -0.18(-5.31%) |
Apr 14, 2023 | 3.170 | 3.750 | 3.170 | 3.390 | 16,946 | +0.12(+3.67%) |
Apr 13, 2023 | 3.260 | 3.330 | 3.260 | 3.270 | 4,361 | -0.02(-0.61%) |
Apr 12, 2023 | 3.350 | 3.350 | 3.290 | 3.290 | 3,598 | +0.01(+0.30%) |
Apr 11, 2023 | 3.360 | 3.520 | 3.250 | 3.280 | 21,588 | -0.12(-3.53%) |
Apr 10, 2023 | 3.500 | 3.500 | 3.220 | 3.400 | 8,197 | +0.02(+0.59%) |
Apr 06, 2023 | 3.440 | 3.450 | 3.380 | 3.380 | 1,855 | +0.00(+0.01%) |
Apr 05, 2023 | 3.390 | 3.390 | 3.220 | 3.380 | 2,124 | -0.02(-0.56%) |
Apr 04, 2023 | 3.480 | 3.490 | 3.310 | 3.399 | 2,523 | -0.08(-2.19%) |
Apr 03, 2023 | 3.403 | 3.475 | 3.403 | 3.475 | 966 | +0.08(+2.21%) |
Mar 31, 2023 | 3.500 | 3.500 | 3.400 | 3.400 | 1,137 | +0.00(+0.00%) |
Mar 30, 2023 | 3.510 | 3.530 | 3.334 | 3.400 | 3,534 | +0.01(+0.29%) |
Mar 29, 2023 | 3.530 | 3.530 | 3.220 | 3.390 | 2,129 | -0.03(-0.88%) |
Mar 27, 2023 | 3.420 | 400 | +0.12(+3.64%) | |||
Mar 24, 2023 | 3.470 | 3.470 | 3.290 | 3.300 | 3,512 | -0.01(-0.30%) |
Mar 23, 2023 | 3.500 | 3.520 | 3.255 | 3.310 | 4,630 | -0.11(-3.17%) |
Mar 22, 2023 | 3.450 | 3.450 | 3.322 | 3.418 | 1,897 | +0.13(+3.90%) |
Mar 21, 2023 | 3.250 | 3.510 | 3.250 | 3.290 | 3,761 | +0.07(+2.17%) |
Mar 20, 2023 | 3.300 | 3.620 | 3.220 | 3.220 | 9,823 | -0.27(-7.74%) |
Mar 17, 2023 | 3.515 | 3.515 | 3.300 | 3.490 | 5,679 | +0.08(+2.35%) |
Mar 16, 2023 | 3.250 | 3.498 | 3.250 | 3.410 | 10,779 | +0.31(+10.00%) |
Mar 15, 2023 | 3.310 | 3.350 | 3.099 | 3.100 | 5,541 | -0.21(-6.34%) |
Mar 14, 2023 | 3.570 | 3.570 | 3.310 | 3.310 | 4,454 | -0.10(-2.84%) |
Mar 13, 2023 | 3.500 | 3.595 | 3.340 | 3.407 | 11,962 | -0.11(-3.06%) |
Mar 10, 2023 | 3.630 | 3.922 | 3.500 | 3.514 | 13,583 | +0.00(+0.12%) |
Mar 09, 2023 | 3.790 | 3.790 | 3.510 | 3.510 | 4,234 | -0.15(-4.10%) |
Mar 08, 2023 | 3.570 | 3.845 | 3.550 | 3.660 | 3,088 | +0.06(+1.53%) |
Mar 07, 2023 | 3.785 | 3.785 | 3.540 | 3.605 | 4,637 | -0.06(-1.50%) |
Mar 06, 2023 | 3.820 | 3.820 | 3.659 | 3.660 | 2,410 | -0.03(-0.81%) |
Mar 03, 2023 | 3.640 | 3.820 | 3.640 | 3.690 | 5,477 | -0.06(-1.60%) |
Mar 02, 2023 | 3.828 | 3.850 | 3.740 | 3.750 | 2,042 | -0.02(-0.53%) |
Mar 01, 2023 | 3.880 | 3.930 | 3.770 | 3.770 | 5,436 | -0.08(-2.08%) |
Feb 28, 2023 | 3.620 | 3.890 | 3.620 | 3.850 | 10,785 | +0.17(+4.62%) |
Feb 27, 2023 | 3.610 | 3.804 | 3.610 | 3.680 | 3,687 | +0.03(+0.82%) |
Feb 24, 2023 | 3.750 | 3.950 | 3.640 | 3.650 | 9,857 | -0.06(-1.62%) |
Feb 23, 2023 | 3.930 | 3.950 | 3.700 | 3.710 | 5,168 | +0.02(+0.41%) |
Feb 22, 2023 | 3.810 | 3.900 | 3.602 | 3.695 | 11,443 | -0.17(-4.32%) |
Feb 21, 2023 | 4.010 | 4.037 | 3.800 | 3.862 | 8,312 | +0.06(+1.63%) |
Feb 17, 2023 | 3.950 | 3.980 | 3.680 | 3.800 | 20,641 | -0.05(-1.30%) |
Feb 16, 2023 | 4.180 | 4.180 | 3.710 | 3.850 | 42,184 | +0.04(+1.05%) |
Feb 15, 2023 | 3.750 | 3.980 | 3.750 | 3.810 | 3,824 | -0.06(-1.55%) |
Feb 14, 2023 | 3.802 | 3.960 | 3.784 | 3.870 | 6,131 | +0.12(+3.20%) |
Feb 13, 2023 | 4.080 | 4.080 | 3.750 | 3.750 | 20,434 | -0.33(-7.98%) |
Feb 10, 2023 | 4.500 | 4.560 | 4.004 | 4.075 | 32,344 | -0.50(-10.93%) |
Feb 09, 2023 | 4.780 | 4.827 | 4.500 | 4.575 | 13,533 | -0.29(-5.92%) |
Feb 08, 2023 | 4.950 | 5.150 | 4.820 | 4.863 | 12,298 | -0.17(-3.32%) |
Feb 07, 2023 | 4.690 | 5.200 | 4.650 | 5.030 | 103,592 | +0.33(+7.02%) |
Feb 06, 2023 | 4.780 | 4.792 | 4.650 | 4.700 | 12,676 | -0.06(-1.26%) |
Feb 03, 2023 | 4.550 | 4.866 | 4.550 | 4.760 | 16,839 | +0.11(+2.37%) |
Feb 02, 2023 | 4.560 | 4.870 | 4.550 | 4.650 | 8,184 | +0.10(+2.16%) |
Feb 01, 2023 | 4.880 | 4.883 | 4.551 | 4.551 | 21,855 | -0.25(-5.18%) |
Jan 31, 2023 | 4.640 | 4.934 | 4.500 | 4.800 | 35,941 | +0.02(+0.42%) |
Jan 30, 2023 | 4.830 | 4.840 | 4.600 | 4.780 | 10,864 | -0.06(-1.24%) |
Jan 27, 2023 | 4.830 | 4.970 | 4.820 | 4.840 | 5,220 | -0.15(-3.01%) |
Jan 26, 2023 | 4.820 | 5.011 | 4.820 | 4.990 | 3,412 | +0.02(+0.40%) |
Jan 25, 2023 | 4.740 | 5.010 | 4.740 | 4.970 | 6,150 | +0.11(+2.26%) |
Jan 24, 2023 | 4.820 | 5.060 | 4.820 | 4.860 | 11,154 | -0.12(-2.49%) |
Jan 23, 2023 | 4.740 | 4.984 | 4.740 | 4.984 | 3,640 | +0.08(+1.72%) |
Jan 20, 2023 | 4.820 | 5.146 | 4.820 | 4.900 | 11,768 | -0.06(-1.31%) |
Jan 19, 2023 | 5.000 | 5.252 | 4.695 | 4.965 | 17,081 | -0.00(-0.10%) |
Jan 18, 2023 | 5.120 | 5.349 | 4.960 | 4.970 | 11,069 | -0.08(-1.68%) |
Jan 17, 2023 | 4.770 | 5.120 | 4.750 | 5.055 | 23,801 | +0.40(+8.71%) |
Jan 13, 2023 | 4.750 | 4.932 | 4.610 | 4.650 | 12,836 | -0.10(-2.11%) |
Jan 12, 2023 | 4.770 | 5.014 | 4.580 | 4.750 | 46,966 | -0.09(-1.86%) |
Jan 11, 2023 | 4.600 | 5.200 | 4.590 | 4.840 | 51,467 | +0.29(+6.37%) |
Jan 10, 2023 | 3.914 | 4.632 | 3.914 | 4.550 | 54,497 | +0.71(+18.49%) |
Jan 09, 2023 | 3.580 | 4.020 | 3.550 | 3.840 | 37,369 | +0.44(+12.94%) |
Jan 06, 2023 | 3.320 | 3.550 | 3.310 | 3.400 | 13,439 | +0.05(+1.49%) |
Jan 05, 2023 | 3.270 | 3.392 | 3.270 | 3.350 | 11,149 | +0.00(+0.00%) |
Jan 04, 2023 | 3.070 | 3.460 | 3.030 | 3.350 | 45,435 | +0.25(+8.06%) |
Jan 03, 2023 | 3.250 | 3.290 | 3.040 | 3.100 | 15,231 | -0.12(-3.73%) |
Dec 30, 2022 | 3.130 | 3.278 | 3.120 | 3.220 | 15,335 | +0.08(+2.55%) |
Dec 29, 2022 | 3.000 | 3.300 | 3.000 | 3.140 | 20,623 | +0.11(+3.63%) |
Dec 28, 2022 | 3.090 | 3.110 | 3.000 | 3.030 | 16,061 | -0.15(-4.72%) |
Dec 27, 2022 | 3.360 | 3.360 | 3.030 | 3.180 | 13,970 | -0.25(-7.29%) |
Dec 23, 2022 | 3.360 | 3.550 | 3.360 | 3.430 | 6,478 | +0.07(+2.08%) |
Dec 22, 2022 | 3.470 | 3.470 | 3.253 | 3.360 | 10,121 | -0.11(-3.17%) |
Dec 21, 2022 | 3.590 | 3.660 | 3.470 | 3.470 | 16,885 | -0.05(-1.42%) |
Dec 20, 2022 | 3.550 | 3.863 | 3.520 | 3.520 | 42,799 | -0.07(-1.95%) |
Dec 19, 2022 | 3.830 | 3.830 | 3.500 | 3.590 | 15,438 | -0.17(-4.52%) |
Dec 16, 2022 | 4.100 | 4.100 | 3.640 | 3.760 | 51,284 | -0.38(-9.18%) |
Dec 15, 2022 | 4.050 | 4.173 | 4.000 | 4.140 | 19,601 | -0.07(-1.66%) |
Dec 14, 2022 | 4.310 | 4.410 | 4.030 | 4.210 | 43,819 | -0.06(-1.41%) |
Dec 13, 2022 | 4.520 | 4.840 | 4.010 | 4.270 | 79,179 | -0.26(-5.74%) |
Dec 12, 2022 | 5.570 | 5.570 | 4.500 | 4.530 | 98,840 | -0.96(-17.49%) |
Dec 09, 2022 | 4.770 | 5.780 | 4.640 | 5.490 | 238,328 | +0.59(+12.04%) |
Dec 08, 2022 | 4.430 | 5.160 | 4.380 | 4.900 | 359,401 | +0.23(+4.93%) |
Dec 07, 2022 | 4.870 | 6.330 | 3.960 | 4.670 | 2,672,660 | +0.21(+4.71%) |
Dec 06, 2022 | 3.550 | 4.500 | 3.360 | 4.460 | 198,578 | +1.36(+43.87%) |
Dec 05, 2022 | 3.360 | 3.360 | 3.098 | 3.100 | 9,214 | -0.20(-6.06%) |
Dec 02, 2022 | 3.360 | 3.380 | 3.050 | 3.300 | 8,278 | -0.06(-1.79%) |
Dec 01, 2022 | 3.300 | 3.440 | 3.240 | 3.360 | 7,853 | +0.09(+2.75%) |
Nov 30, 2022 | 3.160 | 3.456 | 3.160 | 3.270 | 9,213 | -0.09(-2.68%) |
Nov 29, 2022 | 3.130 | 3.360 | 2.990 | 3.360 | 9,969 | +0.15(+4.67%) |
Nov 28, 2022 | 3.120 | 3.404 | 3.120 | 3.210 | 7,450 | -0.09(-2.73%) |
Nov 25, 2022 | 3.220 | 3.380 | 3.203 | 3.300 | 2,182 | +0.02(+0.61%) |
Nov 23, 2022 | 3.040 | 3.438 | 3.040 | 3.280 | 8,580 | +0.16(+5.13%) |
Nov 22, 2022 | 3.145 | 3.223 | 3.000 | 3.120 | 8,752 | -0.04(-1.27%) |
Nov 21, 2022 | 3.260 | 3.270 | 3.130 | 3.160 | 8,279 | -0.03(-0.94%) |
Nov 18, 2022 | 3.600 | 3.600 | 3.159 | 3.190 | 10,038 | -0.24(-7.00%) |
Nov 17, 2022 | 3.300 | 3.545 | 3.214 | 3.430 | 15,334 | -0.07(-2.00%) |
Nov 16, 2022 | 3.500 | 3.620 | 3.500 | 3.500 | 5,881 | -0.06(-1.69%) |
Nov 15, 2022 | 3.530 | 3.640 | 3.450 | 3.560 | 12,618 | -0.04(-1.11%) |
Nov 14, 2022 | 3.310 | 3.880 | 3.310 | 3.600 | 59,258 | +0.36(+11.11%) |
Nov 11, 2022 | 3.020 | 3.480 | 2.990 | 3.240 | 27,316 | +0.13(+4.18%) |
Nov 10, 2022 | 2.770 | 3.120 | 2.765 | 3.110 | 42,962 | +0.38(+13.71%) |
Nov 09, 2022 | 2.990 | 3.037 | 2.735 | 2.735 | 21,643 | -0.31(-10.33%) |
Nov 08, 2022 | 3.280 | 3.395 | 2.940 | 3.050 | 35,298 | -0.19(-5.86%) |
Nov 07, 2022 | 3.000 | 3.240 | 2.930 | 3.240 | 31,675 | +0.32(+10.96%) |
Nov 04, 2022 | 2.900 | 3.000 | 2.800 | 2.920 | 27,031 | -0.01(-0.34%) |
Nov 03, 2022 | 3.130 | 3.420 | 2.870 | 2.930 | 84,440 | -0.19(-6.09%) |
Nov 02, 2022 | 3.150 | 3.225 | 3.070 | 3.120 | 12,874 | -0.07(-2.19%) |
Nov 01, 2022 | 3.210 | 3.340 | 3.000 | 3.190 | 34,905 | -0.03(-0.93%) |
Oct 31, 2022 | 3.550 | 3.580 | 3.200 | 3.220 | 31,156 | -0.30(-8.52%) |
Oct 28, 2022 | 3.600 | 3.810 | 3.500 | 3.520 | 29,651 | -0.04(-1.12%) |
Oct 27, 2022 | 3.770 | 3.770 | 3.510 | 3.560 | 12,065 | -0.16(-4.30%) |
Oct 26, 2022 | 3.660 | 3.810 | 3.640 | 3.720 | 18,377 | +0.06(+1.64%) |
Oct 25, 2022 | 3.430 | 3.780 | 3.420 | 3.660 | 25,559 | +0.20(+5.78%) |
Oct 24, 2022 | 3.660 | 3.700 | 3.420 | 3.460 | 61,326 | -0.19(-5.21%) |
Oct 21, 2022 | 4.460 | 4.460 | 3.500 | 3.650 | 146,375 | -0.83(-18.53%) |
Oct 20, 2022 | 5.000 | 5.250 | 4.461 | 4.480 | 159,414 | -0.34(-7.05%) |
Oct 19, 2022 | 4.920 | 5.460 | 4.360 | 4.820 | 260,711 | -0.64(-11.72%) |
Oct 18, 2022 | 4.500 | 7.150 | 4.422 | 5.460 | 2,974,522 | +0.54(+10.98%) |