Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.630 | 4.750 | 4.630 | 4.660 | 21,583 | -0.09(-1.89%) |
Feb 27, 2023 | 4.630 | 4.780 | 4.600 | 4.750 | 70,118 | +0.08(+1.71%) |
Feb 24, 2023 | 4.740 | 4.740 | 4.510 | 4.670 | 18,215 | -0.08(-1.68%) |
Feb 23, 2023 | 4.750 | 4.760 | 4.680 | 4.750 | 31,137 | +0.00(+0.00%) |
Feb 22, 2023 | 4.690 | 4.800 | 4.620 | 4.750 | 35,655 | +0.00(+0.00%) |
Feb 21, 2023 | 4.810 | 4.840 | 4.620 | 4.750 | 38,194 | -0.03(-0.63%) |
Feb 17, 2023 | 4.700 | 4.929 | 4.700 | 4.780 | 27,106 | +0.03(+0.63%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.700 | 4.750 | 16,599 | +0.00(+0.00%) |
Feb 15, 2023 | 4.680 | 4.920 | 4.604 | 4.750 | 33,208 | +0.07(+1.50%) |
Feb 14, 2023 | 4.735 | 4.780 | 4.605 | 4.680 | 129,467 | -0.04(-0.85%) |
Feb 13, 2023 | 4.680 | 4.770 | 4.500 | 4.720 | 39,729 | -0.03(-0.63%) |
Feb 10, 2023 | 4.990 | 5.020 | 4.620 | 4.750 | 142,982 | -0.31(-6.13%) |
Feb 09, 2023 | 4.990 | 5.140 | 4.850 | 5.060 | 34,672 | +0.07(+1.40%) |
Feb 08, 2023 | 5.000 | 5.050 | 4.860 | 4.990 | 71,652 | +0.09(+1.84%) |
Feb 07, 2023 | 4.560 | 4.950 | 4.560 | 4.900 | 90,323 | +0.15(+3.16%) |
Feb 06, 2023 | 4.750 | 4.890 | 4.565 | 4.750 | 57,141 | +0.00(+0.00%) |
Feb 03, 2023 | 4.560 | 4.750 | 4.550 | 4.750 | 60,981 | +0.19(+4.17%) |
Feb 02, 2023 | 4.300 | 4.640 | 4.300 | 4.560 | 63,785 | +0.26(+6.17%) |
Feb 01, 2023 | 4.180 | 4.350 | 4.140 | 4.295 | 28,098 | +0.17(+4.00%) |
Jan 31, 2023 | 4.100 | 4.150 | 3.973 | 4.130 | 75,839 | +0.05(+1.23%) |
Jan 30, 2023 | 4.200 | 4.330 | 3.801 | 4.080 | 78,667 | -0.08(-1.92%) |
Jan 27, 2023 | 4.000 | 4.160 | 3.825 | 4.160 | 35,270 | +0.26(+6.67%) |
Jan 26, 2023 | 3.880 | 4.046 | 3.785 | 3.900 | 16,365 | +0.00(+0.00%) |
Jan 25, 2023 | 3.850 | 3.900 | 3.820 | 3.900 | 11,832 | +0.07(+1.83%) |
Jan 24, 2023 | 3.780 | 3.900 | 3.780 | 3.830 | 6,475 | +0.03(+0.79%) |
Jan 23, 2023 | 3.880 | 4.035 | 3.800 | 3.800 | 7,132 | -0.02(-0.52%) |
Jan 20, 2023 | 3.800 | 3.890 | 3.660 | 3.820 | 25,630 | +0.01(+0.26%) |
Jan 19, 2023 | 3.890 | 3.930 | 3.700 | 3.810 | 6,776 | -0.09(-2.31%) |
Jan 18, 2023 | 3.900 | 3.972 | 3.900 | 3.900 | 18,373 | +0.00(+0.00%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.750 | 3.900 | 11,750 | -0.03(-0.76%) |
Jan 13, 2023 | 3.850 | 4.090 | 3.840 | 3.930 | 62,557 | -0.01(-0.25%) |
Jan 12, 2023 | 3.810 | 3.980 | 3.800 | 3.940 | 72,646 | +0.02(+0.51%) |
Jan 11, 2023 | 3.790 | 4.040 | 3.750 | 3.920 | 108,713 | +0.17(+4.53%) |
Jan 10, 2023 | 3.400 | 3.930 | 3.400 | 3.750 | 143,333 | +0.40(+11.94%) |
Jan 09, 2023 | 3.210 | 3.440 | 3.200 | 3.350 | 51,935 | +0.16(+4.85%) |
Jan 06, 2023 | 3.220 | 3.220 | 3.090 | 3.195 | 91,584 | -0.03(-0.78%) |
Jan 05, 2023 | 3.000 | 3.470 | 2.750 | 3.220 | 1,487,026 | +0.08(+2.55%) |
Jan 04, 2023 | 3.500 | 3.500 | 3.000 | 3.140 | 158,073 | -0.47(-13.02%) |
Jan 03, 2023 | 3.640 | 3.905 | 3.500 | 3.610 | 27,196 | -0.12(-3.22%) |
Dec 30, 2022 | 3.640 | 3.750 | 3.640 | 3.730 | 6,216 | -0.02(-0.53%) |
Dec 29, 2022 | 3.870 | 3.870 | 3.645 | 3.750 | 21,217 | -0.16(-4.09%) |
Dec 28, 2022 | 3.730 | 3.919 | 3.730 | 3.910 | 9,908 | +0.04(+1.03%) |
Dec 27, 2022 | 3.910 | 4.001 | 3.870 | 3.870 | 8,013 | -0.04(-1.02%) |
Dec 23, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 1,956 | -0.04(-1.01%) |
Dec 22, 2022 | 4.000 | 4.045 | 3.950 | 3.950 | 2,787 | -0.03(-0.75%) |
Dec 21, 2022 | 4.090 | 4.090 | 3.980 | 3.980 | 4,010 | -0.03(-0.75%) |
Dec 20, 2022 | 4.040 | 4.086 | 3.990 | 4.010 | 4,195 | +0.05(+1.26%) |
Dec 19, 2022 | 3.960 | 4.100 | 3.955 | 3.960 | 133,405 | +0.15(+3.94%) |
Dec 16, 2022 | 4.390 | 4.390 | 3.800 | 3.810 | 75,665 | -0.50(-11.60%) |
Dec 15, 2022 | 4.410 | 4.420 | 4.230 | 4.310 | 14,516 | -0.06(-1.37%) |
Dec 14, 2022 | 4.218 | 4.410 | 4.218 | 4.370 | 7,020 | +0.09(+2.10%) |
Dec 13, 2022 | 4.300 | 4.450 | 4.210 | 4.280 | 19,883 | +0.03(+0.71%) |
Dec 12, 2022 | 4.060 | 4.550 | 4.060 | 4.250 | 40,579 | +0.00(+0.00%) |
Dec 09, 2022 | 4.300 | 4.300 | 4.250 | 4.250 | 6,212 | +0.03(+0.59%) |
Dec 08, 2022 | 4.299 | 4.300 | 4.170 | 4.225 | 6,582 | -0.07(-1.52%) |
Dec 07, 2022 | 4.320 | 4.335 | 4.170 | 4.290 | 13,681 | +0.03(+0.70%) |
Dec 06, 2022 | 4.200 | 4.260 | 4.200 | 4.260 | 3,543 | +0.02(+0.47%) |
Dec 05, 2022 | 4.200 | 4.260 | 4.110 | 4.240 | 20,337 | +0.06(+1.44%) |
Dec 02, 2022 | 4.070 | 4.190 | 4.000 | 4.180 | 43,182 | +0.10(+2.58%) |
Dec 01, 2022 | 4.050 | 4.122 | 4.050 | 4.075 | 3,052 | +0.08(+2.13%) |
Nov 30, 2022 | 4.120 | 4.230 | 3.990 | 3.990 | 17,677 | -0.07(-1.72%) |
Nov 29, 2022 | 4.150 | 4.160 | 4.060 | 4.060 | 3,186 | -0.08(-1.93%) |
Nov 28, 2022 | 4.130 | 4.150 | 3.960 | 4.140 | 58,309 | +0.03(+0.84%) |
Nov 25, 2022 | 4.090 | 4.106 | 3.987 | 4.106 | 1,148 | -0.02(-0.59%) |
Nov 23, 2022 | 3.920 | 4.190 | 3.870 | 4.130 | 27,790 | +0.31(+8.12%) |
Nov 22, 2022 | 3.740 | 3.890 | 3.670 | 3.820 | 6,101 | +0.00(+0.00%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.710 | 3.820 | 12,845 | -0.01(-0.26%) |
Nov 18, 2022 | 3.820 | 3.950 | 3.640 | 3.830 | 15,130 | -0.12(-3.04%) |
Nov 17, 2022 | 3.650 | 3.950 | 3.620 | 3.950 | 3,062 | +0.12(+3.13%) |
Nov 16, 2022 | 4.280 | 4.280 | 3.650 | 3.830 | 17,767 | -0.14(-3.53%) |
Nov 15, 2022 | 4.010 | 4.155 | 3.890 | 3.970 | 6,357 | +0.12(+3.12%) |
Nov 14, 2022 | 4.060 | 4.280 | 3.810 | 3.850 | 11,701 | -0.19(-4.70%) |
Nov 11, 2022 | 4.040 | 4.040 | 3.829 | 4.040 | 15,002 | +0.00(+0.00%) |
Nov 10, 2022 | 4.000 | 4.040 | 4.000 | 4.040 | 37,233 | +0.01(+0.25%) |
Nov 09, 2022 | 4.050 | 4.175 | 3.970 | 4.030 | 24,778 | +0.05(+1.13%) |
Nov 08, 2022 | 4.134 | 4.134 | 3.600 | 3.985 | 11,099 | +0.04(+1.14%) |
Nov 07, 2022 | 4.300 | 4.350 | 3.890 | 3.940 | 119,933 | -0.31(-7.29%) |
Nov 04, 2022 | 4.240 | 4.300 | 4.140 | 4.250 | 37,796 | -0.05(-1.16%) |
Nov 03, 2022 | 4.245 | 4.350 | 4.245 | 4.300 | 10,583 | +0.05(+1.18%) |
Nov 02, 2022 | 4.310 | 4.340 | 4.210 | 4.250 | 22,332 | -0.08(-1.85%) |
Nov 01, 2022 | 4.350 | 4.410 | 4.260 | 4.330 | 12,900 | -0.17(-3.78%) |
Oct 31, 2022 | 4.440 | 4.500 | 4.370 | 4.500 | 8,885 | +0.09(+2.04%) |
Oct 28, 2022 | 4.490 | 4.500 | 4.365 | 4.410 | 16,926 | -0.06(-1.34%) |
Oct 27, 2022 | 4.470 | 4.570 | 4.380 | 4.470 | 2,847 | +0.13(+3.00%) |
Oct 26, 2022 | 4.370 | 4.575 | 4.340 | 4.340 | 5,764 | -0.06(-1.36%) |
Oct 25, 2022 | 4.500 | 4.580 | 4.350 | 4.400 | 22,088 | -0.02(-0.45%) |
Oct 24, 2022 | 4.450 | 4.582 | 4.400 | 4.420 | 3,864 | +0.00(+0.00%) |
Oct 21, 2022 | 4.590 | 4.590 | 4.410 | 4.420 | 4,496 | -0.12(-2.64%) |
Oct 20, 2022 | 4.314 | 4.545 | 4.314 | 4.540 | 15,649 | +0.15(+3.42%) |
Oct 19, 2022 | 4.510 | 4.510 | 4.390 | 4.390 | 8,047 | -0.02(-0.45%) |
Oct 18, 2022 | 4.500 | 4.530 | 4.360 | 4.410 | 22,702 | -0.08(-1.78%) |
Oct 17, 2022 | 4.590 | 4.590 | 4.400 | 4.490 | 65,249 | -0.11(-2.39%) |
Oct 14, 2022 | 4.450 | 4.680 | 4.264 | 4.600 | 61,018 | +0.15(+3.37%) |
Oct 13, 2022 | 4.260 | 4.610 | 4.260 | 4.450 | 19,215 | +0.06(+1.37%) |
Oct 12, 2022 | 4.225 | 4.440 | 4.225 | 4.390 | 9,762 | +0.03(+0.69%) |
Oct 11, 2022 | 4.225 | 4.360 | 4.225 | 4.360 | 7,274 | +0.00(+0.00%) |
Oct 10, 2022 | 4.260 | 4.450 | 4.199 | 4.360 | 12,958 | +0.00(+0.00%) |
Oct 07, 2022 | 4.440 | 4.440 | 4.250 | 4.360 | 6,138 | -0.09(-2.02%) |
Oct 06, 2022 | 4.330 | 4.450 | 4.100 | 4.450 | 94,163 | +0.03(+0.68%) |
Oct 05, 2022 | 4.360 | 4.490 | 4.060 | 4.420 | 27,939 | -0.07(-1.56%) |
Oct 04, 2022 | 4.280 | 4.800 | 4.200 | 4.490 | 58,709 | +0.13(+2.98%) |
Oct 03, 2022 | 4.240 | 4.380 | 4.070 | 4.360 | 8,818 | +0.08(+1.87%) |
Sep 30, 2022 | 4.140 | 4.280 | 4.042 | 4.280 | 50,913 | +0.13(+3.13%) |
Sep 29, 2022 | 4.130 | 4.190 | 4.070 | 4.150 | 64,856 | +0.02(+0.48%) |
Sep 28, 2022 | 4.160 | 4.160 | 4.020 | 4.130 | 5,247 | -0.03(-0.72%) |
Sep 27, 2022 | 4.330 | 4.425 | 4.090 | 4.160 | 58,543 | -0.05(-1.19%) |
Sep 26, 2022 | 4.160 | 4.350 | 4.000 | 4.210 | 83,308 | +0.01(+0.24%) |
Sep 23, 2022 | 3.800 | 4.210 | 3.800 | 4.200 | 28,833 | +0.28(+7.14%) |
Sep 22, 2022 | 3.900 | 3.960 | 3.715 | 3.920 | 34,792 | +0.01(+0.26%) |
Sep 21, 2022 | 3.910 | 4.000 | 3.905 | 3.910 | 15,267 | -0.06(-1.51%) |
Sep 20, 2022 | 3.960 | 4.080 | 3.950 | 3.970 | 43,391 | -0.03(-0.75%) |
Sep 19, 2022 | 4.230 | 4.230 | 3.930 | 4.000 | 35,528 | +0.00(+0.00%) |
Sep 16, 2022 | 4.030 | 4.200 | 3.900 | 4.000 | 20,552 | +0.00(+0.00%) |
Sep 15, 2022 | 4.030 | 4.145 | 4.000 | 4.000 | 70,923 | -0.03(-0.74%) |
Sep 14, 2022 | 4.130 | 4.454 | 3.950 | 4.030 | 50,880 | -0.01(-0.25%) |
Sep 13, 2022 | 4.000 | 4.130 | 4.000 | 4.040 | 67,779 | +0.04(+1.00%) |
Sep 12, 2022 | 4.210 | 4.323 | 4.000 | 4.000 | 88,211 | -0.22(-5.21%) |
Sep 09, 2022 | 4.410 | 4.500 | 4.110 | 4.220 | 56,185 | -0.16(-3.65%) |
Sep 08, 2022 | 4.120 | 4.380 | 4.110 | 4.380 | 11,853 | +0.23(+5.54%) |
Sep 07, 2022 | 4.270 | 4.270 | 4.053 | 4.150 | 8,614 | -0.05(-1.19%) |
Sep 06, 2022 | 4.500 | 4.500 | 4.000 | 4.200 | 64,459 | -0.20(-4.55%) |
Sep 02, 2022 | 4.500 | 4.500 | 4.140 | 4.400 | 43,812 | -0.01(-0.23%) |
Sep 01, 2022 | 4.600 | 5.380 | 4.300 | 4.410 | 290,602 | +0.01(+0.23%) |
Aug 31, 2022 | 4.340 | 4.500 | 4.240 | 4.400 | 142,128 | +0.00(+0.00%) |
Aug 30, 2022 | 4.700 | 4.700 | 4.010 | 4.400 | 26,356 | -0.05(-1.12%) |
Aug 29, 2022 | 4.240 | 4.950 | 3.830 | 4.450 | 68,642 | +0.64(+16.80%) |
Jul 19, 2022 | 3.810 | 0 | -1.17(-23.49%) | |||
Jul 18, 2022 | 4.860 | 5.100 | 4.695 | 4.980 | 212,850 | +0.35(+7.56%) |
Jul 15, 2022 | 4.350 | 4.850 | 4.350 | 4.630 | 5,033 | -0.15(-3.14%) |
Jul 14, 2022 | 4.950 | 4.950 | 4.720 | 4.780 | 26,444 | +0.02(+0.42%) |
Jul 13, 2022 | 4.530 | 4.901 | 4.310 | 4.760 | 61,503 | +0.17(+3.70%) |
Jul 12, 2022 | 4.470 | 4.620 | 4.250 | 4.590 | 34,931 | +0.26(+6.00%) |
Jul 11, 2022 | 4.620 | 4.620 | 4.230 | 4.330 | 31,134 | -0.27(-5.87%) |
Jul 08, 2022 | 4.330 | 4.700 | 4.080 | 4.600 | 48,004 | +0.43(+10.31%) |
Jul 07, 2022 | 4.180 | 4.310 | 3.940 | 4.170 | 45,556 | +0.12(+2.96%) |
Jul 06, 2022 | 4.130 | 4.190 | 3.720 | 4.050 | 22,373 | -0.06(-1.46%) |
Jul 05, 2022 | 3.950 | 4.150 | 3.850 | 4.110 | 38,707 | +0.08(+1.99%) |
Jul 01, 2022 | 3.770 | 4.210 | 3.750 | 4.030 | 109,757 | +0.26(+6.90%) |
Jun 30, 2022 | 3.550 | 3.860 | 3.450 | 3.770 | 81,659 | +0.22(+6.19%) |
Jun 29, 2022 | 3.510 | 3.650 | 3.410 | 3.550 | 40,274 | +0.02(+0.58%) |
Jun 28, 2022 | 3.580 | 3.790 | 3.260 | 3.530 | 275,443 | -0.02(-0.56%) |
Jun 27, 2022 | 3.450 | 3.580 | 3.170 | 3.550 | 212,249 | +0.13(+3.80%) |
Jun 24, 2022 | 3.390 | 3.850 | 3.280 | 3.420 | 157,325 | -0.03(-0.87%) |
Jun 23, 2022 | 3.570 | 4.150 | 3.250 | 3.450 | 303,264 | -0.12(-3.36%) |
Jun 22, 2022 | 3.750 | 3.800 | 3.520 | 3.570 | 163,711 | -0.31(-7.99%) |
Jun 21, 2022 | 4.200 | 4.800 | 3.850 | 3.880 | 302,923 | -0.56(-12.61%) |
Jun 17, 2022 | 4.550 | 4.600 | 4.050 | 4.440 | 168,311 | -0.06(-1.33%) |
Jun 16, 2022 | 4.150 | 4.930 | 4.150 | 4.500 | 359,377 | -0.07(-1.53%) |
Jun 15, 2022 | 4.540 | 4.805 | 4.110 | 4.570 | 380,176 | -0.51(-10.04%) |
Jun 14, 2022 | 3.840 | 6.400 | 3.750 | 5.080 | 2,917,502 | +1.28(+33.68%) |
Jun 13, 2022 | 3.800 | 0 | -0.54(-12.44%) | |||
Jun 10, 2022 | 4.430 | 4.498 | 4.320 | 4.340 | 26,774 | -0.12(-2.78%) |
Jun 09, 2022 | 4.500 | 4.710 | 4.400 | 4.464 | 27,384 | -0.03(-0.58%) |
Jun 08, 2022 | 4.450 | 4.700 | 4.280 | 4.490 | 54,861 | -0.05(-1.10%) |
Jun 07, 2022 | 4.540 | 4.790 | 4.210 | 4.540 | 111,659 | +0.04(+1.00%) |
Jun 06, 2022 | 5.600 | 5.820 | 4.150 | 4.495 | 298,951 | -1.38(-23.55%) |
Jun 03, 2022 | 5.770 | 7.250 | 4.722 | 5.880 | 2,039,227 | +0.48(+8.89%) |
Jun 02, 2022 | 5.490 | 5.520 | 5.250 | 5.400 | 293,177 | -0.09(-1.64%) |
Jun 01, 2022 | 6.550 | 6.550 | 5.410 | 5.490 | 178,627 | -1.01(-15.54%) |
May 31, 2022 | 6.310 | 6.750 | 6.140 | 6.500 | 161,909 | +0.19(+3.01%) |