Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.641 | 5.769 | 5.123 | 5.220 | 14,235 | -0.43(-7.55%) |
Jan 30, 2023 | 5.778 | 5.847 | 5.604 | 5.646 | 1,485 | -0.34(-5.64%) |
Jan 27, 2023 | 5.965 | 5.984 | 5.622 | 5.984 | 10,147 | +0.13(+2.26%) |
Jan 26, 2023 | 6.043 | 6.043 | 5.852 | 5.852 | 12,047 | -0.04(-0.66%) |
Jan 25, 2023 | 6.464 | 6.464 | 5.671 | 5.891 | 7,262 | -0.62(-9.48%) |
Jan 24, 2023 | 6.680 | 6.680 | 6.484 | 6.508 | 6,040 | -0.09(-1.41%) |
Jan 23, 2023 | 6.689 | 6.709 | 6.577 | 6.601 | 897 | -0.19(-2.74%) |
Jan 20, 2023 | 6.533 | 6.787 | 6.533 | 6.787 | 2,306 | +0.25(+3.90%) |
Jan 19, 2023 | 7.003 | 7.012 | 6.533 | 6.533 | 9,380 | -1.14(-14.81%) |
Jan 18, 2023 | 7.639 | 7.669 | 7.551 | 7.669 | 10,382 | +0.58(+8.15%) |
Jan 17, 2023 | 7.442 | 7.442 | 6.965 | 7.091 | 981 | -0.19(-2.59%) |
Jan 13, 2023 | 7.688 | 7.688 | 7.280 | 7.280 | 1,398 | -0.63(-7.95%) |
Jan 12, 2023 | 8.031 | 8.031 | 7.848 | 7.909 | 2,534 | -0.29(-3.58%) |
Jan 11, 2023 | 8.237 | 8.335 | 7.943 | 8.203 | 8,921 | -0.14(-1.67%) |
Jan 10, 2023 | 8.342 | 8.342 | 8.342 | 8.342 | 62 | -0.06(-0.73%) |
Jan 09, 2023 | 8.736 | 8.736 | 8.403 | 8.403 | 895 | -0.11(-1.32%) |
Jan 06, 2023 | 8.705 | 8.705 | 8.516 | 8.516 | 420 | -0.15(-1.70%) |
Jan 05, 2023 | 8.824 | 8.883 | 8.663 | 8.663 | 2,723 | -0.23(-2.63%) |
Jan 04, 2023 | 8.897 | 8.897 | 8.897 | 8.897 | 417 | -0.12(-1.31%) |
Jan 03, 2023 | 9.569 | 9.569 | 9.015 | 9.015 | 1,768 | -0.22(-2.39%) |
Dec 30, 2022 | 9.304 | 9.304 | 9.236 | 9.236 | 2,595 | -0.08(-0.89%) |
Dec 29, 2022 | 9.319 | 9.319 | 9.319 | 9.319 | 38 | +0.03(+0.37%) |
Dec 28, 2022 | 9.148 | 9.285 | 9.148 | 9.285 | 120 | -0.03(-0.37%) |
Dec 27, 2022 | 8.889 | 9.319 | 8.889 | 9.319 | 1,209 | +0.50(+5.65%) |
Dec 23, 2022 | 8.782 | 8.821 | 8.762 | 8.821 | 1,305 | +0.22(+2.56%) |
Dec 22, 2022 | 8.450 | 8.889 | 8.450 | 8.601 | 1,336 | -0.05(-0.56%) |
Dec 21, 2022 | 8.650 | 8.650 | 8.650 | 8.650 | 14 | +0.07(+0.85%) |
Dec 20, 2022 | 8.108 | 8.577 | 8.108 | 8.577 | 3,140 | +0.39(+4.77%) |
Dec 19, 2022 | 8.303 | 8.372 | 8.186 | 8.186 | 3,145 | -0.21(-2.50%) |
Dec 16, 2022 | 8.762 | 8.762 | 8.396 | 8.396 | 2,100 | -0.55(-6.17%) |
Dec 15, 2022 | 9.270 | 9.378 | 8.938 | 8.948 | 11,638 | -0.30(-3.27%) |
Dec 14, 2022 | 9.514 | 9.700 | 9.197 | 9.251 | 3,974 | -0.47(-4.82%) |
Dec 13, 2022 | 9.495 | 10.14 | 9.495 | 9.720 | 14,662 | +0.73(+8.15%) |
Dec 12, 2022 | 9.397 | 9.856 | 8.607 | 8.987 | 57,004 | -0.84(-8.58%) |
Dec 09, 2022 | 8.704 | 9.886 | 8.704 | 9.831 | 103,918 | +1.22(+14.23%) |
Dec 08, 2022 | 7.639 | 8.616 | 7.619 | 8.606 | 9,125 | +1.00(+13.14%) |
Dec 07, 2022 | 9.593 | 9.602 | 7.297 | 7.606 | 5,530 | -1.88(-19.81%) |
Dec 06, 2022 | 10.98 | 11.01 | 9.475 | 9.485 | 6,497 | -1.84(-16.22%) |
Dec 05, 2022 | 11.37 | 11.37 | 11.32 | 11.32 | 645 | -0.21(-1.86%) |
Dec 02, 2022 | 11.62 | 11.69 | 11.32 | 11.54 | 2,971 | -0.18(-1.50%) |
Dec 01, 2022 | 11.80 | 11.80 | 11.71 | 11.71 | 103 | -0.02(-0.17%) |
Nov 30, 2022 | 11.76 | 11.77 | 11.73 | 11.73 | 1,656 | -0.09(-0.74%) |
Nov 29, 2022 | 11.85 | 11.85 | 11.82 | 11.82 | 721 | -0.09(-0.74%) |
Nov 28, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 2 | +0.07(+0.58%) |
Nov 25, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 102 | +0.02(+0.14%) |
Nov 23, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 102 | +0.00(+0.03%) |
Nov 22, 2022 | 11.88 | 11.88 | 11.82 | 11.82 | 108 | -0.06(-0.53%) |
Nov 21, 2022 | 12.01 | 12.01 | 11.88 | 11.88 | 408 | -0.00(-0.04%) |
Nov 18, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | -0.01(-0.12%) |
Nov 17, 2022 | 12.00 | 12.01 | 11.90 | 11.90 | 1,031 | +0.00(+0.00%) |
Nov 16, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 78 | +0.04(+0.33%) |
Nov 15, 2022 | 11.82 | 11.86 | 11.82 | 11.86 | 199 | -0.43(-3.50%) |
Nov 14, 2022 | 12.35 | 12.35 | 12.17 | 12.29 | 1,583 | -0.17(-1.37%) |
Nov 11, 2022 | 12.46 | 12.47 | 12.34 | 12.46 | 6,457 | +0.61(+5.15%) |
Nov 10, 2022 | 11.88 | 11.92 | 11.85 | 11.85 | 1,570 | -0.70(-5.60%) |
Nov 09, 2022 | 12.57 | 12.57 | 11.80 | 12.56 | 1,803 | -0.32(-2.47%) |
Nov 08, 2022 | 12.93 | 13.20 | 12.87 | 12.87 | 2,700 | -0.41(-3.05%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.28 | 13.28 | 749 | -1.19(-8.23%) |
Nov 04, 2022 | 14.42 | 14.47 | 14.34 | 14.47 | 5,740 | -0.28(-1.89%) |
Nov 03, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 18 | -0.51(-3.33%) |
Nov 02, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 9 | +0.00(+0.00%) |
Nov 01, 2022 | 15.29 | 15.29 | 15.26 | 15.26 | 579 | +0.04(+0.29%) |
Oct 31, 2022 | 15.27 | 15.27 | 15.21 | 15.21 | 284 | +0.22(+1.47%) |
Oct 28, 2022 | 14.99 | 14.99 | 14.99 | 14.99 | 102 | +0.66(+4.60%) |
Oct 27, 2022 | 14.39 | 14.42 | 14.34 | 14.34 | 1,250 | +0.10(+0.69%) |
Oct 26, 2022 | 14.29 | 14.29 | 14.20 | 14.24 | 3,054 | +0.35(+2.50%) |
Oct 25, 2022 | 13.94 | 13.94 | 13.89 | 13.89 | 3,659 | -0.15(-1.04%) |
Oct 24, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 91 | -0.14(-1.00%) |
Oct 21, 2022 | 14.23 | 14.24 | 14.14 | 14.18 | 4,079 | -0.32(-2.22%) |
Oct 20, 2022 | 14.59 | 14.60 | 14.18 | 14.50 | 3,475 | -1.13(-7.23%) |
Oct 19, 2022 | 15.65 | 15.65 | 15.63 | 15.63 | 2,760 | -1.24(-7.35%) |
Oct 18, 2022 | 16.86 | 16.87 | 16.80 | 16.87 | 5,585 | -0.53(-3.06%) |
Oct 17, 2022 | 17.56 | 17.56 | 17.40 | 17.40 | 465 | -0.23(-1.30%) |
Oct 14, 2022 | 17.68 | 17.68 | 17.63 | 17.63 | 102 | -0.15(-0.85%) |
Oct 13, 2022 | 17.73 | 17.78 | 17.73 | 17.78 | 2,274 | +0.04(+0.22%) |
Oct 12, 2022 | 17.87 | 17.87 | 17.74 | 17.74 | 2,999 | -0.63(-3.43%) |
Oct 11, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 10 | -0.21(-1.16%) |
Oct 10, 2022 | 18.55 | 18.59 | 18.55 | 18.59 | 1,279 | +0.63(+3.48%) |
Oct 07, 2022 | 18.00 | 18.00 | 17.93 | 17.96 | 493 | -0.22(-1.24%) |
Oct 06, 2022 | 18.17 | 18.19 | 18.14 | 18.19 | 1,686 | -0.00(-0.03%) |
Oct 05, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 118 | -0.14(-0.77%) |
Oct 04, 2022 | 18.32 | 18.34 | 18.32 | 18.34 | 552 | +0.18(+0.97%) |
Oct 03, 2022 | 18.17 | 18.18 | 18.13 | 18.16 | 672 | -0.08(-0.43%) |
Sep 30, 2022 | 18.31 | 18.31 | 18.23 | 18.24 | 10,504 | -0.06(-0.33%) |
Sep 29, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 91 | -0.26(-1.41%) |
Sep 28, 2022 | 19.06 | 19.06 | 18.56 | 18.56 | 1,636 | -0.62(-3.21%) |
Sep 27, 2022 | 19.13 | 19.18 | 19.13 | 19.18 | 470 | +0.06(+0.33%) |
Sep 26, 2022 | 19.18 | 19.18 | 19.11 | 19.11 | 875 | +0.12(+0.64%) |
Sep 23, 2022 | 19.63 | 19.70 | 18.96 | 18.99 | 2,754 | -0.54(-2.78%) |
Sep 22, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 34 | -0.19(-0.94%) |
Sep 21, 2022 | 19.78 | 19.78 | 19.44 | 19.72 | 9,374 | +0.03(+0.17%) |
Sep 20, 2022 | 20.18 | 20.18 | 19.68 | 19.68 | 3,514 | -0.45(-2.23%) |
Sep 19, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 3 | +0.08(+0.41%) |
Sep 16, 2022 | 20.69 | 20.69 | 20.05 | 20.05 | 1,225 | -0.28(-1.39%) |
Sep 15, 2022 | 20.31 | 20.33 | 20.16 | 20.33 | 454 | -0.38(-1.82%) |
Sep 14, 2022 | 21.31 | 21.31 | 20.71 | 20.71 | 628 | -0.71(-3.33%) |
Sep 13, 2022 | 20.51 | 21.42 | 20.37 | 21.42 | 4,998 | +1.46(+7.32%) |
Sep 12, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 297 | +0.50(+2.56%) |
Sep 09, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 692 | +0.21(+1.12%) |
Sep 08, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 2,099 | -0.18(-0.93%) |
Sep 07, 2022 | 19.34 | 19.43 | 19.34 | 19.43 | 102 | +0.85(+4.57%) |
Sep 06, 2022 | 18.56 | 18.58 | 18.41 | 18.58 | 341 | +0.01(+0.06%) |
Sep 02, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 102 | +0.21(+1.14%) |
Sep 01, 2022 | 18.37 | 18.37 | 18.36 | 18.36 | 379 | -0.97(-5.00%) |
Aug 31, 2022 | 19.20 | 19.33 | 19.02 | 19.33 | 3,011 | -0.77(-3.82%) |
Aug 30, 2022 | 20.61 | 20.61 | 19.97 | 20.09 | 2,291 | -0.64(-3.10%) |
Aug 29, 2022 | 20.82 | 20.83 | 20.74 | 20.74 | 551 | +0.05(+0.23%) |
Aug 26, 2022 | 20.88 | 20.94 | 20.62 | 20.69 | 8,977 | -0.32(-1.51%) |
Aug 25, 2022 | 21.22 | 21.22 | 20.93 | 21.01 | 2,324 | -0.16(-0.74%) |
Aug 24, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 948 | +0.72(+3.54%) |
Aug 23, 2022 | 20.44 | 20.54 | 20.43 | 20.44 | 1,532 | +1.05(+5.44%) |
Aug 22, 2022 | 19.45 | 19.45 | 19.33 | 19.39 | 1,163 | +0.00(+0.00%) |
Aug 19, 2022 | 18.92 | 19.39 | 18.92 | 19.39 | 2,411 | +0.74(+3.98%) |
Aug 18, 2022 | 18.51 | 18.64 | 18.51 | 18.64 | 198 | -0.11(-0.57%) |
Aug 17, 2022 | 18.20 | 18.75 | 18.20 | 18.75 | 1,560 | -0.21(-1.08%) |
Aug 16, 2022 | 17.83 | 18.96 | 17.76 | 18.96 | 2,612 | +1.31(+7.45%) |
Aug 15, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 24 | +0.24(+1.40%) |
Aug 12, 2022 | 17.35 | 17.56 | 17.32 | 17.40 | 3,486 | +0.16(+0.93%) |
Aug 11, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 34 | -0.13(-0.75%) |
Aug 10, 2022 | 17.28 | 17.48 | 17.28 | 17.37 | 7,643 | +0.16(+0.91%) |
Aug 09, 2022 | 17.37 | 17.37 | 17.21 | 17.21 | 1,199 | -0.07(-0.40%) |
Aug 08, 2022 | 17.30 | 17.33 | 17.16 | 17.28 | 3,344 | -0.30(-1.69%) |
Aug 05, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 110 | +0.99(+5.98%) |
Aug 04, 2022 | 16.53 | 16.63 | 16.51 | 16.59 | 26,074 | +0.46(+2.85%) |
Aug 03, 2022 | 15.97 | 16.22 | 15.97 | 16.13 | 3,293 | +0.29(+1.81%) |
Aug 02, 2022 | 15.89 | 15.89 | 15.84 | 15.84 | 202 | +0.25(+1.60%) |
Aug 01, 2022 | 16.17 | 16.17 | 15.53 | 15.59 | 491 | -0.77(-4.72%) |
Jul 29, 2022 | 16.07 | 16.37 | 16.06 | 16.36 | 11,578 | +0.48(+3.01%) |
Jul 28, 2022 | 16.39 | 16.40 | 15.72 | 15.88 | 16,951 | -0.66(-3.98%) |
Jul 27, 2022 | 16.37 | 16.54 | 16.37 | 16.54 | 1,041 | +0.29(+1.80%) |
Jul 26, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 25 | -0.04(-0.24%) |
Jul 25, 2022 | 16.43 | 16.45 | 16.29 | 16.29 | 1,134 | -0.19(-1.16%) |
Jul 22, 2022 | 16.39 | 16.48 | 16.31 | 16.48 | 1,904 | -0.96(-5.52%) |
Jul 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 3 | -0.15(-0.86%) |
Jul 20, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 22 | -0.63(-3.43%) |
Jul 19, 2022 | 18.27 | 18.27 | 18.21 | 18.22 | 4,609 | -0.15(-0.80%) |
Jul 18, 2022 | 18.37 | 18.42 | 18.36 | 18.36 | 15,543 | -0.21(-1.11%) |
Jul 15, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 104 | -0.11(-0.58%) |
Jul 14, 2022 | 18.56 | 18.68 | 18.49 | 18.68 | 1,192 | -0.18(-0.93%) |
Jul 13, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 222 | -0.24(-1.25%) |
Jul 12, 2022 | 19.20 | 19.20 | 19.09 | 19.09 | 1,571 | -0.11(-0.56%) |
Jul 11, 2022 | 19.22 | 19.31 | 19.15 | 19.20 | 19,359 | +0.11(+0.59%) |
Jul 08, 2022 | 19.05 | 19.09 | 19.05 | 19.09 | 221 | +0.00(+0.00%) |
Jul 07, 2022 | 19.02 | 19.09 | 19.02 | 19.09 | 10,351 | +0.05(+0.28%) |
Jul 06, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 29 | +0.07(+0.39%) |
Jul 05, 2022 | 19.01 | 19.11 | 18.96 | 18.96 | 920 | +0.06(+0.34%) |
Jul 01, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 109 | -0.24(-1.28%) |
Jun 30, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 15 | -0.21(-1.09%) |
Jun 29, 2022 | 19.30 | 19.35 | 19.15 | 19.35 | 590 | -0.14(-0.70%) |
Jun 28, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 307 | +0.05(+0.25%) |
Jun 27, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 11 | +0.02(+0.13%) |
Jun 24, 2022 | 19.37 | 19.41 | 19.37 | 19.41 | 107 | +0.10(+0.51%) |
Jun 23, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 1,032 | -0.20(-1.00%) |
Jun 22, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 80 | -0.36(-1.82%) |
Jun 21, 2022 | 20.32 | 20.46 | 19.87 | 19.87 | 43,459 | -0.59(-2.89%) |
Jun 17, 2022 | 20.42 | 20.55 | 20.22 | 20.46 | 6,005 | +0.07(+0.36%) |
Jun 16, 2022 | 20.45 | 20.45 | 20.38 | 20.39 | 364 | +0.08(+0.38%) |
Jun 15, 2022 | 20.32 | 20.32 | 20.22 | 20.31 | 440 | -0.29(-1.42%) |
Jun 14, 2022 | 20.81 | 20.81 | 19.88 | 20.61 | 4,121 | -0.74(-3.46%) |
Jun 13, 2022 | 21.34 | 0 | -1.35(-5.96%) | |||
Jun 10, 2022 | 22.69 | 22.70 | 22.69 | 22.70 | 105 | -0.09(-0.38%) |
Jun 09, 2022 | 23.38 | 23.38 | 22.56 | 22.78 | 8,061 | -0.76(-3.24%) |
Jun 08, 2022 | 23.60 | 23.60 | 23.55 | 23.55 | 190 | -0.17(-0.72%) |
Jun 07, 2022 | 23.72 | 3 | -0.06(-0.27%) | |||
Jun 06, 2022 | 23.68 | 23.85 | 23.68 | 23.78 | 4,749 | -0.00(-0.02%) |
Jun 03, 2022 | 23.91 | 23.91 | 23.79 | 23.79 | 1,596 | -0.11(-0.45%) |
Jun 02, 2022 | 23.87 | 23.89 | 23.87 | 23.89 | 359 | +0.24(+1.03%) |
Jun 01, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.06(-0.24%) |
May 31, 2022 | 23.79 | 23.79 | 23.71 | 23.71 | 1,388 | -0.11(-0.48%) |
May 27, 2022 | 23.56 | 23.86 | 23.56 | 23.82 | 758 | +0.25(+1.06%) |
May 26, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 7 | +0.06(+0.27%) |
May 25, 2022 | 23.51 | 23.56 | 23.51 | 23.51 | 675 | +0.07(+0.31%) |
May 24, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 1 | -0.07(-0.29%) |
May 23, 2022 | 23.61 | 23.62 | 23.50 | 23.50 | 253 | -0.05(-0.23%) |
May 20, 2022 | 23.68 | 23.68 | 23.56 | 23.56 | 1,185 | +0.40(+1.75%) |
May 19, 2022 | 23.40 | 23.40 | 23.15 | 23.15 | 2,056 | -0.15(-0.63%) |
May 18, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 97 | -0.14(-0.60%) |
May 17, 2022 | 23.49 | 23.49 | 23.25 | 23.44 | 2,124 | +0.19(+0.80%) |
May 16, 2022 | 23.71 | 23.72 | 23.25 | 23.25 | 8,841 | -0.37(-1.57%) |
May 13, 2022 | 23.65 | 23.65 | 23.28 | 23.62 | 9,580 | +0.12(+0.52%) |
May 11, 2022 | 23.50 | 0 | -0.43(-1.82%) | |||
May 10, 2022 | 23.77 | 23.94 | 23.77 | 23.94 | 10,508 | +0.04(+0.18%) |
May 09, 2022 | 24.30 | 24.30 | 23.87 | 23.89 | 4,108 | -0.40(-1.65%) |
May 06, 2022 | 24.08 | 24.32 | 24.08 | 24.29 | 1,168 | -0.04(-0.16%) |
May 05, 2022 | 24.35 | 24.39 | 24.33 | 24.33 | 1,099 | -0.05(-0.19%) |
May 04, 2022 | 24.55 | 24.55 | 24.38 | 24.38 | 13,369 | -0.16(-0.67%) |
May 03, 2022 | 24.58 | 24.58 | 24.51 | 24.54 | 6,416 | +0.21(+0.86%) |
May 02, 2022 | 24.48 | 24.48 | 24.33 | 24.33 | 1,354 | -0.09(-0.36%) |
Apr 28, 2022 | 24.42 | 0 | -0.13(-0.52%) |