Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
Jul 11, 2023 | 1.760 | 1.760 | 1.665 | 1.740 | 147,807 | -0.01(-0.57%) |
Jul 10, 2023 | 1.690 | 1.750 | 1.620 | 1.750 | 206,719 | +0.06(+3.55%) |
Jul 07, 2023 | 1.740 | 1.850 | 1.680 | 1.690 | 160,333 | -0.06(-3.43%) |
Jul 06, 2023 | 1.960 | 1.960 | 1.750 | 1.750 | 148,723 | -0.19(-9.79%) |
Jul 05, 2023 | 1.910 | 1.990 | 1.840 | 1.940 | 176,390 | +0.08(+4.30%) |
Jul 03, 2023 | 1.780 | 1.875 | 1.780 | 1.860 | 108,226 | +0.09(+5.08%) |
Jun 30, 2023 | 1.820 | 1.850 | 1.770 | 1.770 | 147,053 | -0.04(-2.21%) |
Jun 29, 2023 | 1.750 | 1.840 | 1.720 | 1.810 | 999,039 | +0.07(+4.02%) |
Jun 28, 2023 | 1.660 | 1.750 | 1.660 | 1.740 | 295,309 | +0.09(+5.45%) |
Jun 27, 2023 | 1.680 | 1.720 | 1.650 | 1.650 | 356,707 | +0.00(+0.00%) |
Jun 26, 2023 | 1.610 | 1.720 | 1.590 | 1.650 | 1,101,037 | +0.04(+2.48%) |
Jun 23, 2023 | 1.600 | 1.640 | 1.570 | 1.610 | 656,709 | +0.06(+3.87%) |
Jun 22, 2023 | 1.620 | 1.630 | 1.530 | 1.550 | 194,400 | -0.06(-3.73%) |
Jun 21, 2023 | 1.610 | 1.630 | 1.500 | 1.610 | 314,570 | +0.01(+0.63%) |
Jun 20, 2023 | 1.660 | 1.660 | 1.550 | 1.600 | 533,792 | -0.01(-0.62%) |
Jun 16, 2023 | 1.680 | 1.750 | 1.600 | 1.610 | 1,027,366 | +0.01(+0.63%) |
Jun 15, 2023 | 1.820 | 1.820 | 1.550 | 1.600 | 805,217 | -0.51(-24.17%) |
May 08, 2023 | 2.180 | 2.199 | 2.045 | 2.110 | 245,551 | -0.04(-1.86%) |
May 05, 2023 | 1.940 | 2.210 | 1.925 | 2.150 | 359,768 | +0.26(+13.76%) |
May 04, 2023 | 1.880 | 1.970 | 1.860 | 1.890 | 215,845 | +0.01(+0.53%) |
May 03, 2023 | 2.000 | 2.040 | 1.810 | 1.880 | 307,075 | -0.07(-3.59%) |
May 02, 2023 | 2.190 | 2.200 | 1.950 | 1.950 | 318,811 | -0.26(-11.76%) |
May 01, 2023 | 2.200 | 2.280 | 2.165 | 2.210 | 124,442 | +0.05(+2.31%) |
Apr 28, 2023 | 2.170 | 2.190 | 2.140 | 2.160 | 126,103 | +0.04(+1.89%) |
Apr 27, 2023 | 2.250 | 2.300 | 2.120 | 2.120 | 160,038 | -0.09(-4.07%) |
Apr 26, 2023 | 2.280 | 2.330 | 2.200 | 2.210 | 142,748 | -0.12(-5.15%) |
Apr 25, 2023 | 2.520 | 2.534 | 2.301 | 2.330 | 123,811 | -0.25(-9.69%) |
Apr 24, 2023 | 2.590 | 2.730 | 2.526 | 2.580 | 204,378 | -0.02(-0.77%) |
Apr 21, 2023 | 2.560 | 2.688 | 2.500 | 2.600 | 131,723 | +0.06(+2.36%) |
Apr 20, 2023 | 2.430 | 2.620 | 2.420 | 2.540 | 130,333 | +0.09(+3.67%) |
Apr 19, 2023 | 2.380 | 2.520 | 2.330 | 2.450 | 152,390 | +0.03(+1.24%) |
Apr 18, 2023 | 2.450 | 2.470 | 2.345 | 2.420 | 209,754 | -0.06(-2.42%) |
Apr 17, 2023 | 2.420 | 2.580 | 2.410 | 2.480 | 156,623 | +0.06(+2.48%) |
Apr 14, 2023 | 2.370 | 2.450 | 2.300 | 2.420 | 172,485 | +0.06(+2.54%) |
Apr 13, 2023 | 2.340 | 2.400 | 2.310 | 2.360 | 107,996 | +0.06(+2.61%) |
Apr 12, 2023 | 2.360 | 2.410 | 2.270 | 2.300 | 225,449 | -0.02(-0.86%) |
Apr 11, 2023 | 2.230 | 2.420 | 2.230 | 2.320 | 131,761 | +0.05(+2.20%) |
Apr 10, 2023 | 2.220 | 2.305 | 2.170 | 2.270 | 141,510 | +0.04(+1.79%) |
Apr 06, 2023 | 2.280 | 2.310 | 2.200 | 2.230 | 105,958 | -0.04(-1.76%) |
Apr 05, 2023 | 2.320 | 2.340 | 2.180 | 2.270 | 145,136 | -0.06(-2.58%) |
Apr 04, 2023 | 2.350 | 2.360 | 2.120 | 2.330 | 243,497 | -0.03(-1.27%) |
Apr 03, 2023 | 2.550 | 2.760 | 2.285 | 2.360 | 349,869 | -0.13(-5.22%) |
Mar 31, 2023 | 2.130 | 2.580 | 2.130 | 2.490 | 402,403 | +0.35(+16.36%) |
Mar 30, 2023 | 2.050 | 2.230 | 2.040 | 2.140 | 1,456,458 | +0.11(+5.42%) |
Mar 29, 2023 | 2.020 | 2.050 | 1.940 | 2.030 | 199,817 | +0.03(+1.50%) |
Mar 28, 2023 | 2.090 | 2.145 | 1.990 | 2.000 | 254,378 | -0.10(-4.76%) |
Mar 27, 2023 | 2.010 | 2.195 | 1.970 | 2.100 | 378,779 | +0.13(+6.60%) |
Mar 24, 2023 | 2.020 | 2.058 | 1.850 | 1.970 | 337,438 | -0.12(-5.74%) |
Mar 23, 2023 | 1.950 | 2.120 | 1.880 | 2.090 | 451,093 | +0.24(+12.97%) |
Mar 22, 2023 | 1.680 | 1.920 | 1.650 | 1.850 | 464,875 | +0.17(+10.12%) |
Mar 21, 2023 | 1.860 | 1.870 | 1.620 | 1.680 | 589,626 | -0.13(-7.18%) |
Mar 20, 2023 | 2.130 | 2.210 | 1.810 | 1.810 | 496,601 | -0.30(-14.22%) |
Mar 17, 2023 | 2.020 | 2.280 | 1.990 | 2.110 | 730,837 | +0.12(+6.03%) |
Mar 16, 2023 | 1.960 | 2.180 | 1.880 | 1.990 | 591,650 | +0.01(+0.51%) |
Mar 15, 2023 | 2.030 | 2.090 | 1.950 | 1.980 | 621,821 | -0.13(-6.16%) |
Mar 14, 2023 | 2.110 | 2.210 | 2.010 | 2.110 | 938,002 | +0.12(+6.03%) |
Mar 13, 2023 | 2.640 | 2.665 | 1.960 | 1.990 | 926,977 | -0.70(-26.02%) |
Mar 10, 2023 | 2.730 | 2.790 | 2.610 | 2.690 | 294,938 | -0.06(-2.18%) |
Mar 09, 2023 | 2.740 | 2.790 | 2.660 | 2.750 | 212,667 | +0.00(+0.00%) |
Mar 08, 2023 | 2.790 | 2.850 | 2.650 | 2.750 | 201,896 | -0.05(-1.79%) |
Mar 07, 2023 | 2.860 | 2.861 | 2.750 | 2.800 | 284,582 | -0.03(-1.06%) |
Mar 06, 2023 | 3.090 | 3.120 | 2.650 | 2.830 | 724,094 | -0.30(-9.58%) |
Mar 03, 2023 | 3.390 | 3.500 | 3.090 | 3.130 | 388,074 | -0.24(-7.12%) |
Mar 02, 2023 | 3.490 | 3.490 | 3.320 | 3.370 | 159,271 | -0.16(-4.53%) |
Mar 01, 2023 | 3.390 | 3.560 | 3.390 | 3.530 | 125,493 | +0.21(+6.33%) |
Feb 28, 2023 | 3.670 | 3.713 | 3.280 | 3.320 | 306,641 | -0.38(-10.27%) |
Feb 27, 2023 | 3.590 | 3.950 | 3.554 | 3.700 | 156,912 | +0.15(+4.23%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.420 | 3.550 | 182,385 | -0.28(-7.31%) |
Feb 23, 2023 | 3.830 | 3.900 | 3.720 | 3.830 | 102,007 | +0.09(+2.41%) |
Feb 22, 2023 | 3.640 | 3.760 | 3.630 | 3.740 | 95,368 | +0.10(+2.75%) |
Feb 21, 2023 | 3.740 | 3.740 | 3.570 | 3.640 | 113,786 | -0.15(-3.96%) |
Feb 17, 2023 | 3.710 | 3.830 | 3.640 | 3.790 | 100,539 | +0.05(+1.34%) |
Feb 16, 2023 | 3.720 | 3.980 | 3.685 | 3.740 | 239,099 | +0.01(+0.27%) |
Feb 15, 2023 | 3.470 | 3.740 | 3.455 | 3.730 | 123,666 | +0.29(+8.43%) |
Feb 14, 2023 | 3.420 | 3.490 | 3.268 | 3.440 | 164,987 | +0.06(+1.78%) |
Feb 13, 2023 | 3.330 | 3.580 | 3.330 | 3.380 | 266,243 | +0.05(+1.50%) |
Feb 10, 2023 | 3.510 | 3.590 | 3.305 | 3.330 | 211,267 | -0.18(-5.13%) |
Feb 09, 2023 | 3.940 | 3.940 | 3.500 | 3.510 | 217,429 | -0.39(-10.00%) |
Feb 08, 2023 | 4.040 | 4.205 | 3.869 | 3.900 | 210,404 | -0.17(-4.18%) |
Feb 07, 2023 | 4.070 | 4.130 | 3.963 | 4.070 | 151,179 | -0.02(-0.49%) |
Feb 06, 2023 | 4.070 | 4.170 | 4.030 | 4.090 | 122,151 | +0.02(+0.49%) |
Feb 03, 2023 | 4.100 | 4.180 | 4.050 | 4.070 | 101,769 | -0.06(-1.45%) |
Feb 02, 2023 | 4.200 | 4.280 | 4.080 | 4.130 | 336,579 | -0.04(-0.96%) |
Feb 01, 2023 | 4.120 | 4.190 | 4.055 | 4.170 | 157,943 | +0.11(+2.71%) |
Jan 31, 2023 | 4.080 | 4.150 | 4.035 | 4.060 | 196,867 | -0.04(-0.98%) |
Jan 30, 2023 | 4.290 | 4.290 | 4.005 | 4.100 | 188,229 | -0.25(-5.75%) |
Jan 27, 2023 | 4.050 | 4.470 | 4.050 | 4.350 | 212,460 | +0.20(+4.82%) |
Jan 26, 2023 | 4.300 | 4.440 | 4.130 | 4.150 | 696,823 | -0.12(-2.81%) |
Jan 25, 2023 | 4.070 | 4.290 | 4.030 | 4.270 | 213,577 | +0.12(+2.89%) |
Jan 24, 2023 | 4.100 | 4.230 | 4.070 | 4.150 | 93,477 | +0.01(+0.24%) |
Jan 23, 2023 | 4.180 | 4.380 | 4.010 | 4.140 | 141,586 | -0.03(-0.72%) |
Jan 20, 2023 | 4.180 | 4.190 | 4.000 | 4.170 | 133,070 | +0.07(+1.71%) |
Jan 19, 2023 | 4.200 | 4.310 | 4.080 | 4.100 | 111,020 | -0.17(-3.98%) |
Jan 18, 2023 | 4.400 | 4.640 | 4.220 | 4.270 | 334,541 | -0.08(-1.84%) |
Jan 17, 2023 | 4.000 | 4.580 | 3.900 | 4.350 | 865,245 | +0.35(+8.75%) |
Jan 13, 2023 | 4.000 | 4.240 | 3.970 | 4.000 | 482,915 | -0.28(-6.54%) |
Jan 12, 2023 | 4.650 | 4.690 | 4.260 | 4.280 | 360,302 | -0.33(-7.16%) |
Jan 11, 2023 | 4.930 | 4.980 | 4.430 | 4.610 | 477,620 | -0.30(-6.11%) |
Jan 10, 2023 | 4.690 | 4.950 | 4.540 | 4.910 | 339,965 | +0.19(+4.03%) |
Jan 09, 2023 | 4.550 | 4.855 | 4.500 | 4.720 | 168,717 | +0.20(+4.42%) |
Jan 06, 2023 | 4.180 | 4.550 | 4.085 | 4.520 | 144,307 | +0.40(+9.71%) |
Jan 05, 2023 | 4.260 | 4.260 | 4.025 | 4.120 | 125,802 | -0.12(-2.83%) |
Jan 04, 2023 | 4.140 | 4.310 | 4.050 | 4.240 | 126,010 | +0.10(+2.42%) |
Jan 03, 2023 | 4.380 | 4.450 | 4.040 | 4.140 | 182,886 | -0.17(-3.94%) |
Dec 30, 2022 | 4.370 | 4.425 | 4.215 | 4.310 | 151,200 | -0.06(-1.37%) |
Dec 29, 2022 | 4.080 | 4.440 | 4.080 | 4.370 | 464,262 | +0.29(+7.11%) |
Dec 28, 2022 | 4.030 | 4.155 | 3.795 | 4.080 | 393,410 | +0.01(+0.25%) |
Dec 27, 2022 | 4.660 | 4.680 | 4.020 | 4.070 | 438,554 | -0.59(-12.66%) |
Dec 23, 2022 | 4.690 | 4.850 | 4.570 | 4.660 | 200,357 | -0.03(-0.64%) |
Dec 22, 2022 | 4.880 | 4.990 | 4.620 | 4.690 | 206,898 | -0.24(-4.87%) |
Dec 21, 2022 | 4.910 | 5.000 | 4.780 | 4.930 | 210,519 | +0.07(+1.44%) |
Dec 20, 2022 | 4.830 | 5.050 | 4.772 | 4.860 | 254,821 | -0.05(-1.02%) |
Dec 19, 2022 | 5.150 | 5.180 | 4.650 | 4.910 | 242,673 | -0.27(-5.21%) |
Dec 16, 2022 | 5.020 | 5.530 | 4.880 | 5.180 | 1,716,282 | +0.02(+0.39%) |
Dec 15, 2022 | 4.690 | 5.180 | 4.690 | 5.160 | 419,430 | +0.34(+7.05%) |
Dec 14, 2022 | 4.590 | 5.000 | 4.560 | 4.820 | 396,980 | +0.11(+2.34%) |
Dec 13, 2022 | 4.850 | 4.930 | 4.570 | 4.710 | 443,350 | +0.09(+1.95%) |
Dec 12, 2022 | 4.930 | 4.930 | 4.595 | 4.620 | 388,891 | -0.31(-6.29%) |
Dec 09, 2022 | 4.640 | 5.040 | 4.640 | 4.930 | 223,142 | +0.18(+3.79%) |
Dec 08, 2022 | 4.870 | 4.950 | 4.650 | 4.750 | 350,924 | -0.07(-1.45%) |
Dec 07, 2022 | 4.780 | 4.920 | 4.750 | 4.820 | 203,172 | +0.02(+0.42%) |
Dec 06, 2022 | 5.000 | 5.280 | 4.670 | 4.800 | 403,672 | -0.23(-4.57%) |
Dec 05, 2022 | 5.250 | 5.350 | 4.810 | 5.030 | 338,263 | -0.29(-5.45%) |
Dec 02, 2022 | 5.260 | 5.780 | 5.200 | 5.320 | 414,430 | +0.10(+1.92%) |
Dec 01, 2022 | 5.560 | 5.710 | 5.110 | 5.220 | 338,853 | -0.49(-8.58%) |
Nov 30, 2022 | 5.670 | 5.870 | 5.500 | 5.710 | 339,258 | -0.03(-0.52%) |
Nov 29, 2022 | 5.570 | 5.840 | 5.530 | 5.740 | 201,566 | +0.15(+2.68%) |
Nov 28, 2022 | 5.940 | 5.985 | 5.490 | 5.590 | 117,804 | -0.51(-8.36%) |
Nov 25, 2022 | 5.550 | 6.172 | 5.530 | 6.100 | 222,759 | +0.43(+7.58%) |
Nov 23, 2022 | 5.240 | 5.850 | 5.220 | 5.670 | 283,113 | +0.40(+7.59%) |
Nov 22, 2022 | 5.330 | 5.450 | 5.190 | 5.270 | 100,982 | -0.04(-0.75%) |
Nov 21, 2022 | 5.270 | 5.360 | 5.160 | 5.310 | 136,047 | -0.07(-1.30%) |
Nov 18, 2022 | 5.780 | 5.800 | 5.300 | 5.380 | 212,612 | -0.37(-6.43%) |
Nov 17, 2022 | 5.750 | 5.840 | 5.600 | 5.750 | 150,774 | -0.08(-1.37%) |
Nov 16, 2022 | 5.960 | 5.990 | 5.700 | 5.830 | 155,786 | -0.21(-3.48%) |
Nov 15, 2022 | 6.270 | 6.380 | 5.940 | 6.040 | 306,876 | -0.05(-0.82%) |
Nov 14, 2022 | 6.010 | 6.320 | 5.785 | 6.090 | 308,490 | +0.08(+1.33%) |
Nov 11, 2022 | 5.870 | 6.380 | 5.845 | 6.010 | 342,565 | +0.05(+0.84%) |
Nov 10, 2022 | 5.560 | 6.030 | 5.560 | 5.960 | 324,492 | +0.59(+10.99%) |
Nov 09, 2022 | 5.910 | 6.010 | 5.310 | 5.370 | 331,124 | -0.62(-10.35%) |
Nov 08, 2022 | 5.570 | 6.280 | 5.530 | 5.990 | 431,292 | +0.48(+8.71%) |
Nov 07, 2022 | 5.560 | 5.730 | 5.420 | 5.510 | 235,752 | -0.02(-0.36%) |
Nov 04, 2022 | 5.780 | 5.780 | 5.300 | 5.530 | 298,945 | -0.14(-2.47%) |
Nov 03, 2022 | 5.320 | 5.840 | 5.290 | 5.670 | 217,271 | +0.21(+3.85%) |
Nov 02, 2022 | 5.620 | 5.400 | 5.460 | 253,627 | -0.14(-2.50%) | |
Nov 01, 2022 | 5.750 | 5.940 | 5.480 | 5.600 | 336,059 | -0.19(-3.28%) |
Oct 31, 2022 | 5.500 | 5.800 | 5.410 | 5.790 | 421,989 | +0.24(+4.32%) |
Oct 28, 2022 | 5.450 | 5.550 | 5.270 | 5.550 | 208,357 | +0.09(+1.65%) |
Oct 27, 2022 | 5.250 | 5.685 | 5.250 | 5.460 | 243,061 | +0.22(+4.20%) |
Oct 26, 2022 | 5.360 | 5.910 | 5.200 | 5.240 | 502,289 | -0.05(-0.95%) |
Oct 25, 2022 | 4.510 | 5.300 | 4.431 | 5.290 | 512,912 | +0.70(+15.25%) |
Oct 24, 2022 | 4.500 | 4.690 | 4.190 | 4.590 | 411,912 | +0.06(+1.32%) |
Oct 21, 2022 | 4.710 | 4.835 | 4.510 | 4.530 | 1,601,269 | -0.14(-3.00%) |
Oct 20, 2022 | 5.040 | 5.300 | 4.590 | 4.670 | 679,458 | -0.43(-8.43%) |
Oct 19, 2022 | 5.020 | 5.250 | 4.970 | 5.100 | 512,153 | -0.03(-0.58%) |
Oct 18, 2022 | 4.900 | 5.350 | 4.860 | 5.130 | 569,034 | +0.34(+7.10%) |
Oct 17, 2022 | 4.780 | 4.890 | 4.650 | 4.790 | 478,252 | +0.11(+2.35%) |
Oct 14, 2022 | 4.730 | 4.880 | 4.585 | 4.680 | 313,976 | -0.05(-1.06%) |
Oct 13, 2022 | 4.700 | 4.910 | 4.580 | 4.730 | 371,901 | -0.15(-3.07%) |
Oct 12, 2022 | 5.120 | 5.120 | 4.790 | 4.880 | 259,441 | -0.22(-4.31%) |
Oct 11, 2022 | 5.010 | 5.150 | 4.760 | 5.100 | 507,834 | +0.08(+1.59%) |
Oct 10, 2022 | 5.220 | 5.300 | 4.850 | 5.020 | 573,888 | -0.27(-5.10%) |
Oct 07, 2022 | 5.370 | 5.450 | 5.140 | 5.290 | 537,616 | -0.17(-3.11%) |
Oct 06, 2022 | 5.680 | 5.900 | 5.410 | 5.460 | 374,140 | -0.24(-4.21%) |
Oct 05, 2022 | 5.770 | 5.830 | 5.285 | 5.700 | 552,619 | -0.12(-2.06%) |
Oct 04, 2022 | 6.260 | 6.289 | 5.515 | 5.820 | 768,987 | -0.32(-5.21%) |