Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.830 | 9.187 | 8.740 | 9.110 | 12,808 | +0.25(+2.82%) |
Jan 30, 2023 | 8.710 | 9.100 | 8.540 | 8.860 | 36,416 | +0.40(+4.73%) |
Jan 27, 2023 | 8.340 | 8.910 | 8.250 | 8.460 | 45,475 | -0.53(-5.90%) |
Jan 26, 2023 | 9.050 | 9.050 | 8.600 | 8.990 | 35,410 | -0.09(-0.99%) |
Jan 25, 2023 | 8.660 | 9.260 | 8.250 | 9.080 | 38,153 | +0.14(+1.57%) |
Jan 24, 2023 | 9.030 | 9.200 | 8.800 | 8.940 | 23,794 | -0.22(-2.40%) |
Jan 23, 2023 | 8.540 | 9.570 | 8.540 | 9.160 | 63,343 | +0.34(+3.85%) |
Jan 20, 2023 | 10.01 | 10.16 | 8.735 | 8.820 | 78,235 | -1.26(-12.50%) |
Jan 19, 2023 | 9.780 | 10.31 | 9.771 | 10.08 | 36,414 | +0.26(+2.65%) |
Jan 18, 2023 | 11.03 | 11.11 | 9.447 | 9.820 | 67,267 | -1.36(-12.16%) |
Jan 17, 2023 | 10.50 | 11.27 | 10.19 | 11.18 | 93,171 | +0.68(+6.48%) |
Jan 13, 2023 | 10.25 | 10.50 | 10.07 | 10.50 | 59,963 | +0.23(+2.24%) |
Jan 12, 2023 | 9.890 | 10.39 | 9.890 | 10.27 | 45,581 | +0.16(+1.58%) |
Jan 11, 2023 | 9.620 | 10.50 | 9.475 | 10.11 | 123,116 | +0.33(+3.37%) |
Jan 10, 2023 | 9.130 | 9.780 | 9.040 | 9.780 | 49,947 | +0.55(+5.96%) |
Jan 09, 2023 | 9.930 | 10.16 | 9.020 | 9.230 | 90,359 | -0.69(-6.96%) |
Jan 06, 2023 | 8.890 | 10.00 | 8.707 | 9.920 | 54,112 | +0.77(+8.42%) |
Jan 05, 2023 | 9.140 | 9.150 | 8.500 | 9.150 | 56,493 | +0.15(+1.67%) |
Jan 04, 2023 | 8.370 | 9.000 | 8.310 | 9.000 | 50,459 | +0.70(+8.43%) |
Jan 03, 2023 | 8.330 | 8.720 | 8.230 | 8.300 | 89,882 | +0.20(+2.47%) |
Dec 30, 2022 | 7.750 | 8.645 | 7.600 | 8.100 | 50,698 | +0.50(+6.58%) |
Dec 29, 2022 | 7.180 | 7.804 | 7.180 | 7.600 | 28,875 | +0.39(+5.41%) |
Dec 28, 2022 | 7.620 | 8.300 | 7.170 | 7.210 | 54,399 | -0.54(-6.98%) |
Dec 27, 2022 | 8.040 | 8.040 | 7.610 | 7.751 | 54,586 | -0.33(-4.07%) |
Dec 23, 2022 | 7.580 | 8.560 | 7.580 | 8.080 | 57,380 | +0.27(+3.46%) |
Dec 22, 2022 | 8.650 | 8.650 | 7.404 | 7.810 | 85,099 | -0.84(-9.71%) |
Dec 21, 2022 | 8.470 | 9.010 | 8.450 | 8.650 | 37,525 | +0.16(+1.88%) |
Dec 20, 2022 | 8.500 | 8.980 | 8.450 | 8.490 | 34,767 | -0.02(-0.24%) |
Dec 19, 2022 | 8.510 | 8.900 | 8.500 | 8.510 | 44,986 | -0.40(-4.49%) |
Dec 16, 2022 | 9.620 | 9.620 | 8.500 | 8.910 | 75,561 | -0.40(-4.30%) |
Dec 15, 2022 | 10.03 | 10.03 | 9.070 | 9.310 | 91,504 | -0.70(-6.99%) |
Dec 14, 2022 | 9.790 | 10.50 | 9.654 | 10.01 | 120,308 | +0.22(+2.28%) |
Dec 13, 2022 | 9.850 | 9.950 | 9.475 | 9.787 | 54,960 | +0.13(+1.32%) |
Dec 12, 2022 | 9.780 | 9.850 | 9.250 | 9.660 | 74,467 | +0.12(+1.26%) |
Dec 09, 2022 | 9.200 | 9.630 | 8.810 | 9.540 | 72,568 | +0.57(+6.35%) |
Dec 08, 2022 | 9.280 | 9.280 | 8.720 | 8.970 | 49,594 | -0.12(-1.32%) |
Dec 07, 2022 | 9.500 | 9.775 | 8.820 | 9.090 | 96,299 | -0.71(-7.24%) |
Dec 06, 2022 | 9.900 | 9.910 | 8.600 | 9.800 | 90,900 | +0.23(+2.40%) |
Dec 05, 2022 | 9.000 | 9.591 | 8.800 | 9.570 | 110,880 | +0.77(+8.75%) |
Dec 02, 2022 | 8.790 | 9.630 | 8.300 | 8.800 | 115,562 | -0.04(-0.45%) |
Dec 01, 2022 | 8.740 | 8.880 | 8.520 | 8.839 | 27,524 | +0.35(+4.12%) |
Nov 30, 2022 | 8.460 | 8.490 | 8.080 | 8.490 | 47,497 | +0.45(+5.60%) |
Nov 29, 2022 | 8.300 | 8.310 | 7.720 | 8.040 | 29,901 | -0.05(-0.62%) |
Nov 28, 2022 | 7.980 | 8.090 | 7.850 | 8.090 | 75,348 | +0.50(+6.59%) |
Nov 25, 2022 | 7.500 | 7.750 | 7.401 | 7.590 | 30,572 | +0.34(+4.69%) |
Nov 23, 2022 | 7.240 | 7.964 | 7.240 | 7.250 | 56,038 | +0.13(+1.83%) |
Nov 22, 2022 | 6.960 | 7.250 | 6.856 | 7.120 | 123,409 | +0.62(+9.54%) |
Nov 21, 2022 | 6.330 | 6.795 | 6.310 | 6.500 | 20,233 | +0.17(+2.65%) |
Nov 18, 2022 | 6.340 | 6.370 | 6.095 | 6.332 | 19,877 | +0.38(+6.42%) |
Nov 17, 2022 | 6.090 | 6.286 | 5.850 | 5.950 | 16,129 | -0.05(-0.83%) |
Nov 16, 2022 | 6.300 | 6.464 | 5.855 | 6.000 | 38,080 | +0.11(+1.87%) |
Nov 15, 2022 | 5.720 | 6.330 | 5.720 | 5.890 | 54,187 | +0.18(+3.15%) |
Nov 14, 2022 | 7.450 | 8.000 | 5.440 | 5.710 | 171,510 | -1.69(-22.84%) |
Nov 11, 2022 | 7.250 | 7.500 | 7.150 | 7.400 | 39,837 | +0.31(+4.37%) |
Nov 10, 2022 | 7.085 | 7.090 | 6.930 | 7.090 | 6,740 | +0.02(+0.28%) |
Nov 09, 2022 | 7.090 | 7.090 | 6.990 | 7.070 | 5,473 | -0.01(-0.14%) |
Nov 08, 2022 | 6.929 | 7.080 | 6.929 | 7.080 | 7,806 | +0.19(+2.76%) |
Nov 07, 2022 | 6.860 | 6.920 | 6.850 | 6.890 | 4,267 | -0.14(-2.02%) |
Nov 04, 2022 | 6.862 | 7.032 | 6.862 | 7.032 | 2,655 | +0.01(+0.20%) |
Nov 03, 2022 | 7.080 | 7.090 | 6.900 | 7.018 | 6,302 | -0.01(-0.12%) |
Nov 02, 2022 | 6.960 | 7.030 | 6.930 | 7.026 | 2,596 | +0.05(+0.66%) |
Nov 01, 2022 | 6.950 | 7.026 | 6.896 | 6.980 | 4,674 | +0.13(+1.90%) |
Oct 31, 2022 | 6.850 | 7.110 | 6.850 | 6.850 | 10,024 | -0.25(-3.52%) |
Oct 28, 2022 | 7.100 | 7.100 | 7.030 | 7.100 | 4,070 | +0.00(+0.00%) |
Oct 27, 2022 | 6.870 | 7.100 | 6.850 | 7.100 | 7,937 | +0.25(+3.65%) |
Oct 26, 2022 | 6.770 | 7.000 | 6.690 | 6.850 | 9,470 | +0.14(+2.09%) |
Oct 25, 2022 | 6.950 | 6.990 | 6.709 | 6.710 | 13,083 | -0.35(-4.96%) |
Oct 24, 2022 | 7.250 | 7.250 | 6.625 | 7.060 | 25,490 | -0.16(-2.26%) |
Oct 21, 2022 | 7.170 | 7.223 | 6.780 | 7.223 | 7,735 | +0.29(+4.15%) |
Oct 20, 2022 | 7.250 | 7.250 | 6.630 | 6.935 | 21,026 | -0.20(-2.73%) |
Oct 19, 2022 | 6.920 | 7.130 | 6.910 | 7.130 | 17,217 | -0.07(-0.97%) |
Oct 18, 2022 | 7.520 | 7.850 | 7.010 | 7.200 | 25,683 | -0.30(-4.00%) |
Oct 17, 2022 | 7.170 | 7.500 | 7.090 | 7.500 | 112,936 | +0.40(+5.63%) |
Oct 14, 2022 | 6.950 | 7.170 | 6.900 | 7.100 | 23,317 | +0.30(+4.36%) |
Oct 13, 2022 | 6.780 | 6.970 | 6.526 | 6.803 | 17,025 | +0.29(+4.51%) |
Oct 12, 2022 | 6.760 | 6.900 | 6.500 | 6.510 | 20,642 | -0.50(-7.13%) |
Oct 11, 2022 | 7.070 | 7.210 | 6.887 | 7.010 | 48,890 | -0.04(-0.57%) |
Oct 10, 2022 | 6.950 | 7.050 | 6.770 | 7.050 | 32,177 | +0.49(+7.47%) |
Oct 07, 2022 | 7.000 | 7.000 | 6.560 | 6.560 | 17,097 | -0.43(-6.15%) |
Oct 06, 2022 | 6.750 | 6.990 | 6.625 | 6.990 | 15,934 | +0.48(+7.37%) |
Oct 05, 2022 | 6.750 | 6.750 | 6.320 | 6.510 | 26,613 | -0.11(-1.66%) |
Oct 04, 2022 | 6.120 | 6.880 | 5.970 | 6.620 | 47,121 | +0.79(+13.55%) |
Oct 03, 2022 | 5.900 | 6.150 | 5.660 | 5.830 | 51,126 | -0.54(-8.48%) |
Sep 30, 2022 | 7.090 | 7.140 | 6.140 | 6.370 | 31,814 | -0.78(-10.91%) |
Sep 29, 2022 | 7.250 | 7.450 | 7.020 | 7.150 | 52,264 | +0.01(+0.14%) |
Sep 28, 2022 | 6.750 | 7.250 | 6.320 | 7.140 | 78,011 | +0.84(+13.42%) |
Sep 27, 2022 | 5.880 | 6.490 | 5.880 | 6.295 | 16,534 | +0.42(+7.24%) |
Sep 26, 2022 | 5.700 | 5.970 | 5.677 | 5.870 | 16,689 | +0.26(+4.63%) |
Sep 23, 2022 | 5.520 | 5.813 | 5.510 | 5.610 | 9,819 | +0.11(+2.00%) |
Sep 22, 2022 | 6.190 | 6.190 | 5.500 | 5.500 | 5,466 | -0.20(-3.51%) |
Sep 21, 2022 | 5.900 | 5.950 | 5.700 | 5.700 | 18,002 | -0.16(-2.73%) |
Sep 20, 2022 | 5.640 | 5.860 | 5.500 | 5.860 | 6,617 | +0.14(+2.45%) |
Sep 19, 2022 | 6.520 | 6.800 | 5.390 | 5.720 | 60,190 | -0.21(-3.54%) |
Sep 16, 2022 | 5.400 | 6.290 | 5.070 | 5.930 | 111,430 | +1.02(+20.77%) |
Sep 15, 2022 | 4.820 | 5.140 | 4.820 | 4.910 | 7,105 | +0.18(+3.81%) |
Sep 14, 2022 | 5.120 | 5.460 | 4.730 | 4.730 | 6,095 | -0.75(-13.69%) |
Sep 13, 2022 | 5.500 | 5.580 | 4.960 | 5.480 | 7,445 | +0.03(+0.55%) |
Sep 12, 2022 | 5.500 | 5.688 | 5.450 | 5.450 | 8,385 | +0.04(+0.74%) |
Sep 09, 2022 | 5.500 | 5.500 | 5.200 | 5.410 | 1,969 | -0.05(-0.92%) |
Sep 08, 2022 | 5.755 | 5.755 | 5.460 | 5.460 | 4,864 | -0.07(-1.27%) |
Sep 07, 2022 | 5.310 | 5.530 | 4.780 | 5.530 | 5,959 | -0.08(-1.43%) |
Sep 06, 2022 | 5.600 | 6.135 | 5.050 | 5.610 | 8,470 | -0.39(-6.50%) |
Sep 02, 2022 | 5.920 | 6.000 | 5.740 | 6.000 | 8,623 | +0.17(+2.92%) |
Sep 01, 2022 | 5.654 | 5.960 | 5.654 | 5.830 | 2,450 | -0.33(-5.36%) |
Aug 31, 2022 | 6.038 | 6.250 | 6.038 | 6.160 | 3,679 | +0.12(+1.99%) |
Aug 30, 2022 | 6.260 | 6.391 | 6.000 | 6.040 | 13,159 | -0.22(-3.51%) |
Aug 29, 2022 | 6.390 | 6.500 | 6.260 | 6.260 | 14,010 | -0.09(-1.42%) |
Aug 26, 2022 | 6.610 | 6.620 | 6.240 | 6.350 | 5,342 | -0.21(-3.27%) |
Aug 25, 2022 | 6.590 | 6.670 | 6.140 | 6.564 | 10,978 | -0.20(-2.89%) |
Aug 24, 2022 | 6.770 | 6.880 | 6.340 | 6.760 | 19,448 | -0.02(-0.29%) |
Aug 23, 2022 | 6.650 | 6.870 | 6.566 | 6.780 | 9,790 | +0.13(+1.95%) |
Aug 22, 2022 | 6.630 | 7.000 | 6.610 | 6.650 | 29,771 | -0.02(-0.30%) |
Aug 19, 2022 | 6.600 | 6.980 | 6.564 | 6.670 | 69,288 | +0.02(+0.30%) |
Aug 18, 2022 | 6.390 | 6.750 | 6.120 | 6.650 | 51,505 | +0.53(+8.66%) |
Aug 17, 2022 | 5.840 | 6.350 | 5.845 | 6.120 | 45,531 | +0.28(+4.79%) |
Aug 16, 2022 | 5.760 | 6.000 | 5.760 | 5.840 | 4,785 | +0.08(+1.39%) |
Aug 15, 2022 | 5.550 | 5.990 | 5.250 | 5.760 | 18,660 | +0.21(+3.78%) |
Aug 12, 2022 | 6.240 | 6.500 | 5.400 | 5.550 | 20,098 | -0.10(-1.77%) |
Aug 11, 2022 | 6.500 | 6.500 | 5.420 | 5.650 | 31,197 | -0.85(-13.08%) |
Aug 10, 2022 | 6.490 | 6.500 | 6.460 | 6.500 | 5,691 | +0.08(+1.25%) |
Aug 09, 2022 | 6.500 | 6.500 | 6.300 | 6.420 | 27,322 | -0.03(-0.47%) |
Aug 08, 2022 | 5.870 | 6.450 | 5.860 | 6.450 | 67,876 | +0.59(+10.07%) |
Aug 05, 2022 | 6.000 | 6.000 | 5.839 | 5.860 | 20,551 | -0.13(-2.17%) |
Aug 04, 2022 | 5.730 | 5.990 | 5.600 | 5.990 | 10,456 | +0.22(+3.81%) |
Aug 03, 2022 | 5.720 | 6.000 | 5.660 | 5.770 | 12,299 | +0.21(+3.78%) |
Aug 02, 2022 | 5.300 | 5.680 | 5.300 | 5.560 | 28,434 | +0.35(+6.72%) |
Aug 01, 2022 | 5.270 | 5.270 | 4.900 | 5.210 | 11,858 | +0.33(+6.76%) |
Jul 29, 2022 | 4.870 | 4.910 | 4.760 | 4.880 | 7,365 | +0.19(+4.05%) |
Jul 28, 2022 | 4.750 | 4.750 | 4.580 | 4.690 | 7,427 | +0.05(+1.08%) |
Jul 27, 2022 | 4.500 | 4.650 | 4.460 | 4.640 | 8,642 | +0.24(+5.45%) |
Jul 26, 2022 | 4.300 | 4.570 | 4.300 | 4.400 | 5,412 | +0.09(+2.09%) |
Jul 25, 2022 | 4.670 | 4.680 | 4.300 | 4.310 | 7,313 | -0.16(-3.58%) |
Jul 22, 2022 | 4.710 | 4.710 | 4.300 | 4.470 | 7,988 | +0.22(+5.17%) |
Jul 21, 2022 | 4.240 | 4.460 | 4.240 | 4.250 | 9,861 | +0.06(+1.43%) |
Jul 20, 2022 | 4.150 | 4.350 | 4.150 | 4.190 | 11,973 | +0.08(+1.95%) |
Jul 19, 2022 | 4.170 | 4.250 | 4.030 | 4.110 | 17,364 | -0.02(-0.48%) |
Jul 18, 2022 | 4.250 | 4.280 | 4.130 | 4.130 | 17,640 | -0.11(-2.59%) |
Jul 15, 2022 | 4.250 | 4.253 | 4.090 | 4.240 | 5,450 | +0.15(+3.67%) |
Jul 14, 2022 | 4.150 | 4.250 | 4.050 | 4.090 | 5,796 | -0.21(-4.88%) |
Jul 13, 2022 | 4.140 | 4.310 | 4.120 | 4.300 | 1,985 | -0.02(-0.46%) |
Jul 12, 2022 | 4.300 | 4.320 | 4.270 | 4.320 | 2,246 | +0.07(+1.65%) |
Jul 11, 2022 | 4.280 | 4.295 | 4.100 | 4.250 | 1,202 | -0.03(-0.70%) |
Jul 08, 2022 | 4.320 | 4.340 | 4.270 | 4.280 | 8,780 | +0.06(+1.42%) |
Jul 07, 2022 | 4.070 | 4.340 | 4.070 | 4.220 | 7,407 | -0.13(-2.99%) |
Jul 06, 2022 | 4.110 | 4.350 | 4.100 | 4.350 | 7,866 | +0.11(+2.59%) |
Jul 05, 2022 | 3.910 | 4.330 | 3.870 | 4.240 | 13,672 | +0.28(+7.07%) |
Jul 01, 2022 | 4.090 | 4.090 | 3.750 | 3.960 | 36,797 | -0.04(-1.00%) |
Jun 30, 2022 | 4.220 | 4.310 | 3.940 | 4.000 | 71,600 | -0.20(-4.76%) |
Jun 29, 2022 | 4.400 | 4.480 | 4.160 | 4.200 | 39,934 | -0.12(-2.78%) |
Jun 28, 2022 | 4.450 | 4.550 | 4.270 | 4.320 | 25,164 | -0.13(-2.92%) |
Jun 27, 2022 | 4.560 | 4.810 | 4.270 | 4.450 | 74,083 | -0.25(-5.32%) |
Jun 24, 2022 | 4.400 | 4.780 | 4.325 | 4.700 | 48,670 | +0.37(+8.55%) |
Jun 23, 2022 | 4.280 | 4.660 | 4.220 | 4.330 | 105,250 | -0.04(-0.92%) |
Jun 22, 2022 | 4.250 | 4.555 | 4.170 | 4.370 | 99,678 | +0.07(+1.63%) |
Jun 21, 2022 | 4.600 | 4.800 | 4.180 | 4.300 | 131,138 | -0.62(-12.60%) |
Jun 17, 2022 | 6.000 | 6.000 | 4.920 | 4.920 | 248,914 | -1.19(-19.48%) |
Jun 16, 2022 | 4.060 | 6.130 | 4.050 | 6.110 | 225,328 | +1.58(+34.88%) |
Jun 15, 2022 | 4.320 | 4.600 | 4.220 | 4.530 | 103,644 | +0.42(+10.22%) |
Jun 14, 2022 | 4.050 | 4.240 | 4.050 | 4.110 | 70,633 | -0.14(-3.29%) |
Jun 13, 2022 | 4.250 | 0 | -0.85(-16.67%) | |||
Jun 10, 2022 | 4.800 | 5.250 | 4.800 | 5.100 | 64,649 | +0.10(+2.00%) |
Jun 09, 2022 | 5.080 | 5.160 | 4.880 | 5.000 | 57,248 | +0.01(+0.20%) |
Jun 08, 2022 | 5.050 | 5.180 | 4.860 | 4.990 | 92,655 | +0.08(+1.63%) |
Jun 07, 2022 | 5.330 | 5.760 | 4.855 | 4.910 | 126,139 | -0.42(-7.88%) |
Jun 06, 2022 | 5.960 | 5.960 | 4.800 | 5.330 | 66,951 | -0.11(-2.02%) |
Jun 03, 2022 | 5.600 | 5.690 | 5.060 | 5.440 | 18,377 | +0.05(+0.93%) |
Jun 02, 2022 | 5.360 | 5.390 | 5.130 | 5.390 | 17,418 | +0.03(+0.56%) |
Jun 01, 2022 | 5.520 | 5.520 | 5.200 | 5.360 | 41,548 | -0.14(-2.55%) |
May 31, 2022 | 5.330 | 5.850 | 5.230 | 5.500 | 71,269 | +0.10(+1.85%) |
May 27, 2022 | 5.020 | 5.609 | 5.000 | 5.400 | 69,219 | +0.39(+7.78%) |
May 26, 2022 | 5.130 | 5.300 | 5.000 | 5.010 | 45,713 | -0.13(-2.53%) |
May 25, 2022 | 5.270 | 5.830 | 5.140 | 5.140 | 77,412 | -0.72(-12.29%) |
May 24, 2022 | 5.430 | 6.470 | 5.430 | 5.860 | 391,240 | +0.35(+6.35%) |
May 23, 2022 | 5.360 | 6.450 | 5.010 | 5.510 | 211,607 | -0.44(-7.39%) |
May 20, 2022 | 7.010 | 7.770 | 5.600 | 5.950 | 469,406 | -1.03(-14.76%) |
May 19, 2022 | 6.980 | 9.490 | 6.310 | 6.980 | 2,850,886 | -1.17(-14.36%) |
May 18, 2022 | 6.050 | 12.98 | 5.900 | 8.150 | 23,170,224 | +3.38(+70.86%) |
May 17, 2022 | 4.430 | 4.800 | 4.050 | 4.770 | 35,630 | +0.75(+18.66%) |
May 16, 2022 | 4.310 | 4.310 | 3.720 | 4.020 | 8,721 | -0.01(-0.25%) |
May 13, 2022 | 3.690 | 4.030 | 3.340 | 4.030 | 20,509 | -0.20(-4.73%) |
May 11, 2022 | 4.230 | 0 | -0.52(-10.95%) | |||
May 10, 2022 | 8.270 | 8.385 | 4.410 | 4.750 | 112,540 | -4.02(-45.84%) |
May 09, 2022 | 9.490 | 9.980 | 7.260 | 8.770 | 1,046,394 | +2.08(+31.09%) |
May 06, 2022 | 10.76 | 11.80 | 5.020 | 6.690 | 133,517 | -0.31(-4.43%) |