Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.210 | 3.230 | 3.210 | 3.210 | 3,100 | -0.00(-0.03%) |
Sep 28, 2023 | 3.250 | 3.250 | 3.211 | 3.211 | 2,702 | -0.02(-0.59%) |
Sep 27, 2023 | 3.250 | 3.305 | 3.230 | 3.230 | 5,600 | -0.07(-2.03%) |
Sep 26, 2023 | 3.300 | 3.330 | 3.276 | 3.297 | 5,600 | -0.20(-5.80%) |
Sep 22, 2023 | 3.500 | 800 | -0.02(-0.60%) | |||
Sep 20, 2023 | 3.521 | 2,400 | -0.06(-1.72%) | |||
Sep 19, 2023 | 3.590 | 3.603 | 3.583 | 3.583 | 1,900 | +0.10(+2.89%) |
Sep 15, 2023 | 3.482 | 4 | +0.02(+0.64%) | |||
Sep 14, 2023 | 3.520 | 3.520 | 3.460 | 3.460 | 3,650 | -0.05(-1.42%) |
Sep 13, 2023 | 3.502 | 3.560 | 3.502 | 3.510 | 9,750 | +0.01(+0.29%) |
Sep 12, 2023 | 3.550 | 3.550 | 3.500 | 3.500 | 1,750 | +0.07(+2.10%) |
Sep 08, 2023 | 3.428 | 700 | -0.29(-7.70%) | |||
Sep 06, 2023 | 3.714 | 2,150 | -0.09(-2.26%) | |||
Sep 05, 2023 | 3.810 | 3.830 | 3.800 | 3.800 | 648 | -0.05(-1.17%) |
Sep 01, 2023 | 3.845 | 4.000 | 3.845 | 3.845 | 1,007 | -0.05(-1.41%) |
Aug 31, 2023 | 3.900 | 3.903 | 3.900 | 3.900 | 455 | +0.05(+1.30%) |
Aug 30, 2023 | 3.710 | 3.850 | 3.710 | 3.850 | 4,644 | +0.16(+4.34%) |
Aug 29, 2023 | 3.660 | 3.690 | 3.660 | 3.690 | 550 | +0.10(+2.79%) |
Aug 28, 2023 | 3.400 | 3.590 | 3.400 | 3.590 | 1,248 | +0.19(+5.59%) |
Aug 25, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 560 | -0.13(-3.68%) |
Aug 23, 2023 | 3.530 | 500 | +0.13(+3.82%) | |||
Aug 22, 2023 | 3.412 | 3.421 | 3.390 | 3.400 | 6,100 | +0.03(+0.83%) |
Aug 18, 2023 | 3.372 | 0 | -0.08(-2.26%) | |||
Aug 17, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.08(-2.27%) |
Aug 16, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 250 | -0.01(-0.28%) |
Aug 15, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 3,050 | -0.13(-3.54%) |
Aug 14, 2023 | 3.665 | 3.700 | 3.661 | 3.670 | 3,369 | -0.01(-0.22%) |
Aug 11, 2023 | 3.721 | 3.721 | 3.678 | 3.678 | 800 | +0.12(+3.31%) |
Aug 09, 2023 | 3.560 | 25 | +0.01(+0.34%) | |||
Aug 08, 2023 | 3.548 | 3.548 | 3.548 | 3.548 | 325 | -0.27(-7.00%) |
Aug 07, 2023 | 3.900 | 3.900 | 3.815 | 3.815 | 605 | +0.07(+2.01%) |
Aug 04, 2023 | 3.740 | 3.740 | 3.685 | 3.740 | 1,417 | +0.12(+3.23%) |
Aug 02, 2023 | 3.623 | 69 | +0.04(+1.10%) | |||
Aug 01, 2023 | 3.595 | 3.600 | 3.584 | 3.584 | 1,705 | -0.01(-0.18%) |
Jul 31, 2023 | 3.590 | 3.850 | 3.504 | 3.590 | 3,261 | -0.26(-6.75%) |
Jul 28, 2023 | 4.100 | 4.200 | 3.820 | 3.850 | 20,121 | -0.90(-18.95%) |
Jul 27, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 120 | -0.25(-5.00%) |
Jul 24, 2023 | 5.000 | 5 | +0.00(+0.00%) | |||
Jul 21, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 114 | -0.09(-1.71%) |
Jul 20, 2023 | 5.060 | 5.100 | 5.049 | 5.087 | 5,871 | +0.05(+0.93%) |
Jul 19, 2023 | 5.190 | 5.190 | 5.040 | 5.040 | 490 | -0.27(-5.08%) |
Jul 18, 2023 | 5.268 | 5.310 | 5.226 | 5.310 | 3,736 | +0.38(+7.82%) |
Jul 17, 2023 | 4.850 | 4.925 | 4.850 | 4.925 | 500 | -0.08(-1.50%) |
Jul 14, 2023 | 5.030 | 5.030 | 4.950 | 5.000 | 1,187 | -0.04(-0.71%) |
Jul 12, 2023 | 5.036 | 105 | -0.09(-1.67%) | |||
Jul 07, 2023 | 5.121 | 0 | +0.02(+0.41%) | |||
Jul 06, 2023 | 5.200 | 5.350 | 5.090 | 5.100 | 2,900 | -0.21(-3.88%) |
Jul 05, 2023 | 5.321 | 5.321 | 5.306 | 5.306 | 775 | +0.12(+2.24%) |
Jun 30, 2023 | 5.190 | 0 | +0.29(+5.92%) | |||
Jun 29, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 320 | -0.11(-2.23%) |
Jun 28, 2023 | 5.012 | 5.012 | 5.012 | 5.012 | 260 | +0.12(+2.37%) |
Jun 27, 2023 | 4.896 | 4.896 | 4.896 | 4.896 | 3,010 | -0.20(-4.00%) |
Jun 22, 2023 | 5.100 | 20 | +0.03(+0.59%) | |||
Jun 20, 2023 | 5.070 | 0 | -0.37(-6.80%) | |||
Jun 14, 2023 | 5.440 | 0 | +0.23(+4.41%) | |||
Jun 12, 2023 | 5.210 | 0 | -0.10(-1.88%) | |||
Jun 07, 2023 | 5.310 | 7 | +0.11(+2.12%) | |||
Jun 06, 2023 | 5.200 | 5.200 | 5.130 | 5.200 | 1,067 | +0.30(+6.12%) |
Jun 05, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 1,948 | +0.21(+4.57%) |
May 30, 2023 | 4.686 | 0 | -0.18(-3.70%) | |||
May 26, 2023 | 4.870 | 4.880 | 4.866 | 4.866 | 2,130 | -0.24(-4.77%) |
May 24, 2023 | 5.110 | 75 | -0.53(-9.40%) | |||
May 23, 2023 | 5.640 | 5.640 | 5.640 | 5.640 | 125 | -0.12(-2.02%) |
May 17, 2023 | 5.756 | 0 | +0.27(+4.85%) | |||
May 16, 2023 | 5.500 | 5.500 | 5.490 | 5.490 | 2,800 | -0.01(-0.18%) |
May 11, 2023 | 5.500 | 7 | -0.10(-1.79%) | |||
May 10, 2023 | 5.500 | 5.870 | 5.500 | 5.600 | 5,536 | +0.38(+7.28%) |
May 09, 2023 | 5.220 | 5.220 | 5.220 | 5.220 | 175 | -0.18(-3.33%) |
May 08, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 235 | +0.06(+1.12%) |
May 05, 2023 | 5.340 | 5.340 | 5.340 | 5.340 | 3,034 | -0.25(-4.47%) |
May 03, 2023 | 5.590 | 0 | +0.33(+6.27%) | |||
May 02, 2023 | 5.140 | 5.260 | 5.140 | 5.260 | 1,545 | -0.14(-2.52%) |
May 01, 2023 | 5.394 | 5.396 | 5.394 | 5.396 | 406 | +0.21(+4.06%) |
Apr 28, 2023 | 5.214 | 5.214 | 5.186 | 5.186 | 3,000 | +0.02(+0.40%) |
Apr 25, 2023 | 5.165 | 0 | -0.32(-5.75%) | |||
Apr 20, 2023 | 5.480 | 0 | -0.26(-4.53%) | |||
Apr 14, 2023 | 5.740 | 65 | +0.42(+7.90%) | |||
Apr 04, 2023 | 5.319 | 0 | -0.10(-1.85%) | |||
Apr 03, 2023 | 5.600 | 5.600 | 5.420 | 5.420 | 1,945 | -0.18(-3.21%) |
Mar 31, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 700 | +0.03(+0.54%) |
Mar 30, 2023 | 5.500 | 5.570 | 5.500 | 5.570 | 202 | -0.02(-0.35%) |
Mar 28, 2023 | 5.590 | 18 | +0.09(+1.58%) | |||
Mar 24, 2023 | 5.503 | 0 | +0.01(+0.23%) | |||
Mar 23, 2023 | 5.516 | 5.740 | 5.420 | 5.490 | 11,955 | -0.37(-6.23%) |
Mar 21, 2023 | 5.855 | 5 | +0.24(+4.18%) | |||
Mar 20, 2023 | 5.623 | 5.623 | 5.560 | 5.620 | 5,495 | -0.13(-2.26%) |
Mar 17, 2023 | 5.880 | 5.880 | 5.720 | 5.750 | 776 | -0.04(-0.69%) |
Mar 16, 2023 | 5.880 | 5.880 | 5.535 | 5.790 | 3,050 | +0.19(+3.39%) |
Mar 15, 2023 | 5.445 | 5.600 | 5.445 | 5.600 | 21,374 | -0.02(-0.36%) |
Mar 14, 2023 | 5.790 | 5.900 | 5.620 | 5.620 | 1,710 | -0.59(-9.50%) |
Mar 13, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 200 | -0.03(-0.48%) |
Mar 10, 2023 | 6.240 | 6.240 | 6.240 | 6.240 | 542 | -0.34(-5.17%) |
Mar 09, 2023 | 6.550 | 6.810 | 6.495 | 6.580 | 3,478 | +0.78(+13.45%) |
Mar 08, 2023 | 5.970 | 5.970 | 5.800 | 5.800 | 304 | -0.49(-7.79%) |
Mar 07, 2023 | 6.290 | 6.290 | 6.290 | 6.290 | 123 | -0.21(-3.23%) |
Mar 06, 2023 | 6.650 | 6.650 | 6.500 | 6.500 | 1,200 | -0.23(-3.38%) |
Mar 03, 2023 | 7.080 | 7.080 | 6.728 | 6.728 | 1,300 | +0.01(+0.11%) |
Mar 02, 2023 | 6.730 | 6.730 | 6.675 | 6.720 | 1,300 | -0.31(-4.34%) |
Mar 01, 2023 | 7.163 | 7.250 | 7.025 | 7.025 | 1,818 | -0.26(-3.64%) |
Feb 27, 2023 | 7.290 | 0 | +0.29(+4.14%) | |||
Feb 24, 2023 | 7.020 | 7.032 | 6.960 | 7.000 | 2,861 | -0.19(-2.64%) |
Feb 23, 2023 | 7.104 | 7.205 | 7.104 | 7.190 | 5,490 | +0.03(+0.40%) |
Feb 22, 2023 | 7.276 | 7.276 | 7.162 | 7.162 | 1,739 | -0.38(-5.07%) |
Feb 21, 2023 | 7.544 | 7.544 | 7.544 | 7.544 | 367 | +0.00(+0.04%) |
Feb 17, 2023 | 7.500 | 7.600 | 7.500 | 7.541 | 3,985 | -0.07(-0.90%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 458 | -0.02(-0.28%) |
Feb 15, 2023 | 7.465 | 7.631 | 7.465 | 7.631 | 600 | +0.55(+7.79%) |
Feb 10, 2023 | 7.080 | 14 | -0.68(-8.74%) | |||
Feb 07, 2023 | 7.758 | 5 | -0.19(-2.41%) | |||
Feb 06, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 2,519 | -0.15(-1.85%) |
Feb 03, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 927 | -0.15(-1.84%) |
Feb 02, 2023 | 8.380 | 8.380 | 8.252 | 8.252 | 7,333 | +0.15(+1.88%) |
Feb 01, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 305 | -0.02(-0.25%) |
Jan 31, 2023 | 7.892 | 8.120 | 7.892 | 8.120 | 12,218 | +0.53(+6.98%) |
Jan 30, 2023 | 7.410 | 7.590 | 7.410 | 7.590 | 1,847 | +0.02(+0.24%) |
Jan 27, 2023 | 7.000 | 7.572 | 7.000 | 7.572 | 7,482 | +0.53(+7.55%) |
Jan 26, 2023 | 6.760 | 7.130 | 6.695 | 7.040 | 5,516 | +1.24(+21.40%) |
Jan 25, 2023 | 5.799 | 5.799 | 5.799 | 5.799 | 1,845 | -0.20(-3.35%) |
Jan 23, 2023 | 6.000 | 0 | -0.10(-1.64%) | |||
Jan 17, 2023 | 6.100 | 1,000 | -0.17(-2.67%) | |||
Jan 13, 2023 | 6.290 | 6.290 | 6.268 | 6.268 | 2,900 | -0.20(-3.13%) |
Jan 12, 2023 | 6.200 | 6.530 | 6.170 | 6.470 | 3,749 | +0.41(+6.77%) |
Jan 11, 2023 | 6.090 | 6.090 | 6.060 | 6.060 | 2,700 | +0.32(+5.57%) |
Jan 10, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 305 | -0.16(-2.71%) |
Jan 09, 2023 | 5.965 | 5.970 | 5.870 | 5.900 | 3,049 | +0.41(+7.42%) |
Jan 05, 2023 | 5.492 | 0 | -0.38(-6.43%) | |||
Jan 04, 2023 | 5.770 | 5.949 | 5.770 | 5.870 | 3,400 | +0.37(+6.73%) |
Jan 03, 2023 | 5.970 | 5.970 | 5.500 | 5.500 | 1,902 | -0.05(-0.98%) |
Dec 30, 2022 | 5.587 | 5.587 | 5.554 | 5.554 | 850 | -0.17(-2.95%) |
Dec 29, 2022 | 5.783 | 5.783 | 5.724 | 5.724 | 810 | +0.52(+10.07%) |
Dec 28, 2022 | 5.100 | 5.320 | 5.000 | 5.200 | 19,747 | +0.20(+4.00%) |
Dec 27, 2022 | 4.895 | 5.000 | 4.895 | 5.000 | 3,986 | -0.08(-1.57%) |
Dec 23, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 105 | -0.13(-2.50%) |
Dec 22, 2022 | 5.150 | 5.210 | 5.150 | 5.210 | 1,608 | -0.38(-6.80%) |
Dec 21, 2022 | 5.325 | 5.590 | 5.325 | 5.590 | 450 | +0.34(+6.48%) |
Dec 20, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 520 | +0.28(+5.63%) |
Dec 19, 2022 | 5.510 | 5.510 | 4.970 | 4.970 | 6,638 | -0.82(-14.16%) |
Dec 16, 2022 | 5.850 | 5.850 | 5.780 | 5.790 | 16,986 | +0.03(+0.59%) |
Dec 15, 2022 | 5.756 | 5.756 | 5.756 | 5.756 | 2,634 | -0.45(-7.31%) |
Dec 14, 2022 | 6.210 | 6.210 | 6.210 | 6.210 | 356 | +0.00(+0.00%) |
Dec 13, 2022 | 6.247 | 6.247 | 6.210 | 6.210 | 800 | +0.33(+5.52%) |
Dec 12, 2022 | 5.752 | 5.885 | 5.752 | 5.885 | 1,288 | +0.23(+4.16%) |
Dec 09, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 125 | +0.37(+7.01%) |
Dec 07, 2022 | 5.280 | 60 | -0.25(-4.52%) | |||
Dec 06, 2022 | 5.697 | 5.697 | 5.530 | 5.530 | 3,400 | -0.54(-8.90%) |
Dec 05, 2022 | 6.500 | 6.500 | 6.070 | 6.070 | 9,000 | -0.66(-9.81%) |
Dec 02, 2022 | 6.365 | 6.790 | 6.340 | 6.730 | 44,655 | +0.55(+8.90%) |
Dec 01, 2022 | 6.180 | 6.245 | 6.180 | 6.180 | 720 | +0.26(+4.39%) |
Nov 30, 2022 | 5.885 | 5.920 | 5.885 | 5.920 | 44,055 | +0.18(+3.14%) |
Nov 29, 2022 | 5.660 | 5.740 | 5.660 | 5.740 | 639 | -0.40(-6.51%) |
Nov 25, 2022 | 6.140 | 0 | +0.09(+1.49%) | |||
Nov 23, 2022 | 5.960 | 6.050 | 5.960 | 6.050 | 1,825 | +0.17(+2.98%) |
Nov 22, 2022 | 5.580 | 5.947 | 5.580 | 5.875 | 2,127 | +0.39(+7.11%) |
Nov 21, 2022 | 5.530 | 5.560 | 5.485 | 5.485 | 3,950 | +0.01(+0.13%) |
Nov 18, 2022 | 5.478 | 5.478 | 5.478 | 5.478 | 8,088 | -0.12(-2.18%) |
Nov 17, 2022 | 5.600 | 5.670 | 5.520 | 5.600 | 3,600 | -0.33(-5.64%) |
Nov 16, 2022 | 5.900 | 5.935 | 5.854 | 5.935 | 1,240 | -0.24(-3.81%) |
Nov 15, 2022 | 6.235 | 6.366 | 6.170 | 6.170 | 6,133 | -0.08(-1.28%) |
Nov 14, 2022 | 5.975 | 6.417 | 5.884 | 6.250 | 26,373 | +0.17(+2.71%) |
Nov 11, 2022 | 5.854 | 6.160 | 5.850 | 6.085 | 6,899 | +0.35(+6.20%) |
Nov 10, 2022 | 5.025 | 5.730 | 5.025 | 5.730 | 30,699 | +0.92(+19.13%) |
Nov 09, 2022 | 4.840 | 4.895 | 4.810 | 4.810 | 1,800 | -0.66(-12.07%) |
Nov 08, 2022 | 5.400 | 5.700 | 5.350 | 5.470 | 42,609 | +0.16(+3.07%) |
Nov 07, 2022 | 5.410 | 5.410 | 5.040 | 5.307 | 11,466 | +0.37(+7.43%) |
Nov 04, 2022 | 4.830 | 4.940 | 4.830 | 4.940 | 1,215 | +0.33(+7.16%) |
Nov 03, 2022 | 4.380 | 4.770 | 4.380 | 4.610 | 1,820 | +0.10(+2.32%) |
Nov 02, 2022 | 4.405 | 4.600 | 4.405 | 4.505 | 8,436 | -0.06(-1.30%) |
Nov 01, 2022 | 4.436 | 4.590 | 4.260 | 4.565 | 16,505 | -0.40(-8.15%) |
Oct 31, 2022 | 5.160 | 5.160 | 4.970 | 4.970 | 4,008 | -0.41(-7.68%) |
Oct 28, 2022 | 5.600 | 5.600 | 5.383 | 5.383 | 8,909 | -0.68(-11.25%) |
Oct 27, 2022 | 6.066 | 6.066 | 6.000 | 6.066 | 1,366 | +0.15(+2.58%) |
Oct 26, 2022 | 5.647 | 5.914 | 5.647 | 5.914 | 2,090 | +0.23(+4.11%) |
Oct 25, 2022 | 5.815 | 5.890 | 5.670 | 5.680 | 3,537 | -0.27(-4.54%) |
Oct 24, 2022 | 6.060 | 6.060 | 5.950 | 5.950 | 1,631 | -0.30(-4.88%) |
Oct 21, 2022 | 6.010 | 6.255 | 6.010 | 6.255 | 350 | +0.17(+2.88%) |
Oct 20, 2022 | 6.080 | 6.080 | 6.080 | 6.080 | 6,575 | +0.34(+6.00%) |
Oct 19, 2022 | 5.736 | 5.736 | 5.736 | 5.736 | 252 | -0.10(-1.78%) |
Oct 18, 2022 | 5.915 | 5.915 | 5.840 | 5.840 | 666 | +0.00(+0.00%) |
Oct 17, 2022 | 5.840 | 5.886 | 5.726 | 5.840 | 8,097 | +0.00(+0.00%) |
Oct 14, 2022 | 6.526 | 6.660 | 5.840 | 5.840 | 1,286 | -0.32(-5.12%) |
Oct 12, 2022 | 6.155 | 3 | +0.09(+1.43%) | |||
Oct 11, 2022 | 6.243 | 6.243 | 6.068 | 6.068 | 270 | -0.45(-6.91%) |
Oct 06, 2022 | 6.519 | 46 | -0.13(-1.97%) | |||
Oct 05, 2022 | 6.636 | 6.650 | 6.636 | 6.650 | 401 | +0.01(+0.15%) |
Oct 04, 2022 | 6.715 | 6.765 | 6.506 | 6.640 | 3,897 | +0.28(+4.47%) |