Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.321 | 1.470 | 1.275 | 1.340 | 17,493 | +0.10(+8.08%) |
Jan 30, 2023 | 1.420 | 1.420 | 1.200 | 1.240 | 18,906 | -0.16(-11.44%) |
Jan 27, 2023 | 1.360 | 1.466 | 1.320 | 1.400 | 24,580 | +0.00(+0.00%) |
Jan 26, 2023 | 1.330 | 1.500 | 1.310 | 1.400 | 28,374 | +0.00(+0.00%) |
Jan 25, 2023 | 1.420 | 1.450 | 1.330 | 1.400 | 16,937 | -0.05(-3.45%) |
Jan 24, 2023 | 1.400 | 1.550 | 1.350 | 1.450 | 125,528 | +0.07(+5.07%) |
Jan 23, 2023 | 1.260 | 1.690 | 1.170 | 1.380 | 541,853 | +0.31(+28.97%) |
Jan 20, 2023 | 1.530 | 1.550 | 1.000 | 1.070 | 115,255 | -0.49(-31.41%) |
Jan 19, 2023 | 1.550 | 1.560 | 1.415 | 1.560 | 43,179 | +0.03(+1.96%) |
Jan 18, 2023 | 1.710 | 1.781 | 1.530 | 1.530 | 50,779 | -0.14(-8.38%) |
Jan 17, 2023 | 1.900 | 1.900 | 1.590 | 1.670 | 132,508 | -0.01(-0.85%) |
Jan 13, 2023 | 1.790 | 1.830 | 1.610 | 1.684 | 37,310 | -0.04(-2.07%) |
Jan 12, 2023 | 1.760 | 1.835 | 1.600 | 1.720 | 24,747 | +0.12(+7.50%) |
Jan 11, 2023 | 1.470 | 1.642 | 1.460 | 1.600 | 32,308 | +0.16(+11.30%) |
Jan 10, 2023 | 1.650 | 1.782 | 1.380 | 1.438 | 14,827 | -0.17(-10.71%) |
Jan 09, 2023 | 1.610 | 1.827 | 1.590 | 1.610 | 15,286 | -0.21(-11.69%) |
Jan 06, 2023 | 1.940 | 1.980 | 1.660 | 1.823 | 12,398 | +0.03(+1.85%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.680 | 1.790 | 9,953 | +0.02(+1.13%) |
Jan 04, 2023 | 2.193 | 2.193 | 1.650 | 1.770 | 12,083 | -0.46(-20.63%) |
Jan 03, 2023 | 2.250 | 2.250 | 2.115 | 2.230 | 2,344 | +0.22(+10.95%) |
Dec 30, 2022 | 2.430 | 2.540 | 2.010 | 2.010 | 8,448 | -0.39(-16.25%) |
Dec 29, 2022 | 2.900 | 2.900 | 2.030 | 2.400 | 13,950 | -0.77(-24.41%) |
Dec 28, 2022 | 3.370 | 3.370 | 3.030 | 3.175 | 1,808 | -0.39(-10.81%) |
Dec 27, 2022 | 3.210 | 3.560 | 3.210 | 3.560 | 1,696 | +0.36(+11.25%) |
Dec 23, 2022 | 3.350 | 3.350 | 3.100 | 3.200 | 9,944 | -0.32(-9.09%) |
Dec 22, 2022 | 3.460 | 3.520 | 3.220 | 3.520 | 2,100 | +0.07(+2.03%) |
Dec 21, 2022 | 3.520 | 3.520 | 3.173 | 3.450 | 7,607 | -0.03(-0.86%) |
Dec 20, 2022 | 3.510 | 3.630 | 3.480 | 3.480 | 971 | +0.09(+2.65%) |
Dec 19, 2022 | 3.600 | 3.600 | 3.190 | 3.390 | 10,065 | +0.21(+6.60%) |
Dec 16, 2022 | 3.580 | 3.800 | 3.180 | 3.180 | 26,003 | -0.48(-13.11%) |
Dec 15, 2022 | 3.830 | 3.830 | 3.490 | 3.660 | 1,294 | -0.04(-1.08%) |
Dec 14, 2022 | 3.990 | 3.990 | 3.680 | 3.700 | 7,044 | +0.07(+1.93%) |
Dec 13, 2022 | 3.350 | 3.630 | 3.300 | 3.630 | 5,822 | +0.26(+7.72%) |
Dec 12, 2022 | 3.110 | 3.370 | 3.040 | 3.370 | 2,748 | +0.31(+10.13%) |
Dec 09, 2022 | 3.060 | 3.069 | 2.750 | 3.060 | 11,401 | +0.06(+2.00%) |
Dec 08, 2022 | 2.640 | 3.000 | 2.640 | 3.000 | 3,979 | +0.38(+14.50%) |
Dec 07, 2022 | 3.210 | 3.210 | 2.510 | 2.620 | 16,152 | -0.40(-13.25%) |
Dec 06, 2022 | 2.730 | 3.230 | 2.480 | 3.020 | 24,168 | +0.53(+21.29%) |
Dec 05, 2022 | 2.610 | 2.710 | 2.370 | 2.490 | 3,503 | -0.19(-7.09%) |
Dec 02, 2022 | 2.730 | 2.730 | 2.533 | 2.680 | 2,215 | -0.01(-0.37%) |
Dec 01, 2022 | 2.690 | 2.690 | 2.690 | 2.690 | 332 | +0.09(+3.46%) |
Nov 30, 2022 | 2.570 | 2.950 | 2.330 | 2.600 | 5,534 | -0.14(-5.11%) |
Nov 29, 2022 | 2.920 | 2.920 | 2.550 | 2.740 | 1,996 | +0.06(+2.24%) |
Nov 28, 2022 | 2.500 | 2.837 | 2.500 | 2.680 | 1,233 | +0.17(+6.77%) |
Nov 23, 2022 | 2.510 | 165 | -0.17(-6.34%) | |||
Nov 22, 2022 | 2.720 | 2.985 | 2.500 | 2.680 | 6,484 | +0.07(+2.68%) |
Nov 21, 2022 | 2.480 | 2.765 | 2.480 | 2.610 | 4,627 | -0.15(-5.43%) |
Nov 18, 2022 | 2.420 | 2.760 | 2.250 | 2.760 | 32,102 | +0.42(+17.95%) |
Nov 17, 2022 | 2.460 | 2.500 | 2.275 | 2.340 | 8,692 | -0.14(-5.65%) |
Nov 16, 2022 | 2.480 | 2.480 | 2.474 | 2.480 | 1,034 | +0.09(+3.77%) |
Nov 15, 2022 | 2.250 | 2.500 | 2.250 | 2.390 | 22,433 | +0.07(+3.02%) |
Nov 14, 2022 | 2.440 | 2.440 | 2.290 | 2.320 | 2,072 | -0.03(-1.28%) |
Nov 11, 2022 | 2.360 | 2.360 | 2.350 | 2.350 | 1,642 | +0.13(+5.86%) |
Nov 10, 2022 | 2.180 | 2.220 | 2.140 | 2.220 | 3,812 | +0.03(+1.37%) |
Nov 09, 2022 | 2.340 | 2.364 | 2.150 | 2.190 | 78,001 | -0.30(-12.05%) |
Nov 08, 2022 | 2.490 | 2.610 | 2.460 | 2.490 | 15,135 | -0.01(-0.60%) |
Nov 07, 2022 | 2.423 | 2.505 | 2.423 | 2.505 | 1,309 | +0.19(+7.97%) |
Nov 04, 2022 | 2.150 | 2.390 | 2.070 | 2.320 | 16,361 | +0.26(+12.62%) |
Nov 03, 2022 | 2.200 | 2.200 | 2.030 | 2.060 | 53,965 | -0.04(-1.90%) |
Nov 02, 2022 | 2.330 | 2.355 | 2.100 | 2.100 | 59,386 | -0.20(-8.70%) |
Nov 01, 2022 | 2.300 | 2.390 | 2.260 | 2.300 | 84,643 | +0.00(+0.00%) |
Oct 31, 2022 | 2.420 | 2.420 | 2.240 | 2.300 | 30,199 | -0.03(-1.29%) |
Oct 28, 2022 | 2.690 | 2.715 | 2.330 | 2.330 | 281,553 | -0.28(-10.73%) |
Oct 27, 2022 | 2.750 | 2.870 | 2.610 | 2.610 | 62,486 | -0.18(-6.39%) |
Oct 26, 2022 | 2.640 | 2.800 | 2.640 | 2.788 | 66,564 | +0.08(+2.89%) |
Oct 25, 2022 | 3.020 | 3.090 | 2.690 | 2.710 | 62,515 | -0.14(-4.91%) |
Oct 24, 2022 | 2.710 | 3.740 | 2.620 | 2.850 | 135,155 | -0.15(-5.00%) |
Oct 21, 2022 | 2.750 | 3.039 | 2.620 | 3.000 | 210,460 | +0.11(+3.81%) |
Oct 20, 2022 | 3.370 | 3.370 | 2.820 | 2.890 | 30,758 | -0.14(-4.62%) |
Oct 19, 2022 | 2.880 | 3.390 | 2.880 | 3.030 | 41,447 | -0.07(-2.26%) |
Oct 18, 2022 | 3.350 | 3.550 | 3.050 | 3.100 | 32,034 | -0.35(-10.14%) |
Oct 17, 2022 | 3.480 | 3.480 | 3.281 | 3.450 | 25,339 | +0.01(+0.29%) |
Oct 14, 2022 | 3.750 | 3.750 | 3.359 | 3.440 | 65,879 | -0.14(-3.91%) |
Oct 13, 2022 | 3.840 | 4.230 | 3.510 | 3.580 | 78,784 | -0.26(-6.77%) |
Oct 12, 2022 | 4.000 | 4.380 | 3.740 | 3.840 | 75,176 | -0.23(-5.65%) |
Oct 11, 2022 | 4.440 | 4.440 | 3.840 | 4.070 | 38,782 | -0.37(-8.33%) |
Oct 10, 2022 | 4.960 | 4.960 | 4.380 | 4.440 | 63,546 | -0.57(-11.38%) |
Oct 07, 2022 | 4.810 | 5.230 | 4.810 | 5.010 | 37,210 | +0.12(+2.45%) |
Oct 06, 2022 | 3.350 | 5.000 | 3.350 | 4.890 | 179,773 | +1.14(+30.40%) |
Oct 05, 2022 | 3.770 | 3.880 | 3.580 | 3.750 | 35,050 | -0.11(-2.85%) |
Oct 04, 2022 | 3.100 | 4.100 | 3.100 | 3.860 | 218,707 | +0.69(+21.77%) |
Oct 03, 2022 | 2.800 | 3.410 | 2.780 | 3.170 | 252,146 | -0.07(-2.16%) |
Sep 30, 2022 | 2.630 | 3.530 | 2.310 | 3.240 | 5,343,950 | +0.98(+43.36%) |
Sep 29, 2022 | 2.930 | 3.330 | 2.230 | 2.260 | 1,035,771 | -0.80(-26.14%) |
Sep 28, 2022 | 4.010 | 4.110 | 2.821 | 3.060 | 1,178,762 | -1.13(-26.97%) |
Sep 27, 2022 | 4.860 | 5.450 | 4.000 | 4.190 | 872,406 | -0.58(-12.16%) |
Sep 26, 2022 | 6.790 | 6.790 | 4.770 | 4.770 | 796,618 | -1.72(-26.50%) |
Sep 23, 2022 | 6.580 | 6.880 | 6.000 | 6.490 | 709,472 | +0.04(+0.62%) |
Sep 22, 2022 | 6.440 | 7.000 | 6.270 | 6.450 | 800,343 | -0.35(-5.15%) |
Sep 21, 2022 | 6.370 | 7.250 | 6.050 | 6.800 | 592,202 | +0.12(+1.80%) |
Sep 20, 2022 | 5.970 | 6.787 | 5.805 | 6.680 | 702,116 | +0.45(+7.22%) |
Sep 19, 2022 | 5.600 | 6.330 | 5.600 | 6.230 | 726,034 | +0.37(+6.29%) |
Sep 16, 2022 | 5.830 | 6.300 | 5.660 | 5.861 | 79,318 | -0.08(-1.33%) |
Sep 15, 2022 | 5.130 | 6.150 | 5.130 | 5.940 | 111,998 | +0.57(+10.61%) |
Sep 14, 2022 | 5.663 | 5.697 | 5.300 | 5.370 | 35,651 | -0.10(-1.83%) |
Sep 13, 2022 | 5.270 | 5.702 | 5.170 | 5.470 | 28,031 | -0.07(-1.26%) |
Sep 12, 2022 | 5.530 | 5.843 | 5.300 | 5.540 | 173,943 | -0.10(-1.77%) |
Sep 09, 2022 | 5.830 | 6.402 | 5.485 | 5.640 | 224,122 | -0.12(-2.08%) |
Sep 08, 2022 | 5.150 | 6.140 | 4.950 | 5.760 | 203,510 | +0.34(+6.27%) |
Sep 07, 2022 | 4.838 | 5.840 | 4.440 | 5.420 | 230,063 | +0.72(+15.32%) |
Sep 06, 2022 | 5.100 | 5.510 | 4.620 | 4.700 | 142,202 | -0.49(-9.44%) |
Sep 02, 2022 | 5.000 | 5.560 | 4.970 | 5.190 | 128,768 | +0.19(+3.80%) |
Sep 01, 2022 | 5.840 | 5.840 | 4.650 | 5.000 | 146,687 | -0.57(-10.23%) |
Aug 31, 2022 | 5.740 | 6.120 | 5.305 | 5.570 | 91,840 | -0.05(-0.89%) |
Aug 30, 2022 | 5.660 | 6.230 | 5.425 | 5.620 | 45,381 | -0.03(-0.53%) |
Aug 29, 2022 | 6.030 | 6.140 | 5.460 | 5.650 | 155,232 | -0.55(-8.87%) |
Aug 26, 2022 | 6.200 | 6.250 | 5.800 | 6.200 | 127,193 | +0.30(+5.08%) |
Aug 25, 2022 | 6.160 | 6.230 | 5.770 | 5.900 | 131,188 | -0.35(-5.60%) |
Aug 24, 2022 | 6.590 | 6.590 | 5.750 | 6.250 | 169,593 | +0.08(+1.30%) |
Aug 23, 2022 | 5.890 | 6.334 | 5.690 | 6.170 | 119,584 | +0.05(+0.82%) |
Aug 22, 2022 | 6.150 | 6.420 | 5.850 | 6.120 | 76,812 | -0.22(-3.47%) |
Aug 19, 2022 | 5.941 | 6.340 | 5.473 | 6.340 | 80,060 | +0.23(+3.74%) |
Aug 18, 2022 | 6.410 | 6.410 | 5.250 | 6.111 | 136,757 | +0.28(+4.82%) |
Aug 17, 2022 | 6.100 | 6.500 | 5.660 | 5.830 | 94,846 | -0.05(-0.85%) |
Aug 16, 2022 | 5.490 | 6.550 | 5.080 | 5.880 | 121,777 | +0.25(+4.44%) |
Aug 15, 2022 | 4.850 | 5.990 | 4.670 | 5.630 | 127,286 | +0.76(+15.61%) |
Aug 12, 2022 | 4.710 | 5.030 | 4.360 | 4.870 | 79,697 | +0.07(+1.46%) |
Aug 11, 2022 | 4.570 | 5.030 | 4.290 | 4.800 | 67,802 | -0.13(-2.64%) |
Aug 10, 2022 | 4.920 | 5.267 | 4.480 | 4.930 | 111,259 | -0.46(-8.61%) |
Aug 09, 2022 | 6.400 | 10.49 | 5.240 | 5.395 | 1,890,440 | -0.58(-9.78%) |
Aug 08, 2022 | 5.820 | 6.422 | 5.410 | 5.979 | 71,332 | +0.19(+3.25%) |
Aug 05, 2022 | 5.540 | 5.880 | 5.250 | 5.791 | 51,426 | +0.16(+2.78%) |
Aug 04, 2022 | 6.810 | 6.861 | 5.390 | 5.635 | 20,482 | -0.98(-14.76%) |
Aug 03, 2022 | 7.070 | 7.130 | 6.480 | 6.610 | 24,328 | -0.71(-9.70%) |
Aug 02, 2022 | 7.350 | 7.350 | 6.010 | 7.320 | 72,999 | +0.46(+6.71%) |
Aug 01, 2022 | 7.160 | 7.200 | 5.960 | 6.860 | 30,508 | +0.72(+11.73%) |
Jul 29, 2022 | 5.886 | 6.997 | 5.740 | 6.140 | 76,550 | +0.75(+13.91%) |
Jul 28, 2022 | 5.540 | 5.540 | 5.382 | 5.390 | 3,935 | +0.01(+0.19%) |
Jul 27, 2022 | 5.050 | 5.433 | 5.000 | 5.380 | 2,533 | +0.24(+4.67%) |
Jul 26, 2022 | 5.308 | 5.308 | 5.000 | 5.140 | 3,310 | -0.12(-2.28%) |
Jul 25, 2022 | 5.401 | 5.401 | 5.260 | 5.260 | 1,005 | +0.25(+4.90%) |
Jul 22, 2022 | 4.800 | 5.043 | 4.800 | 5.014 | 2,472 | -0.05(-0.93%) |
Jul 21, 2022 | 4.950 | 5.223 | 4.550 | 5.062 | 8,810 | +0.16(+3.30%) |
Jul 20, 2022 | 5.000 | 5.000 | 4.750 | 4.900 | 5,431 | +0.14(+2.94%) |
Jul 19, 2022 | 4.230 | 4.970 | 4.010 | 4.760 | 8,625 | +0.58(+13.89%) |
Jul 18, 2022 | 4.219 | 4.250 | 4.018 | 4.180 | 6,731 | +0.02(+0.47%) |
Jul 15, 2022 | 4.176 | 4.176 | 4.160 | 4.160 | 554 | +0.06(+1.46%) |
Jul 14, 2022 | 4.166 | 4.166 | 4.060 | 4.100 | 1,360 | +0.11(+2.81%) |
Jul 13, 2022 | 4.309 | 4.309 | 3.856 | 3.988 | 2,813 | +0.01(+0.25%) |
Jul 12, 2022 | 4.214 | 4.214 | 3.800 | 3.978 | 4,279 | +0.00(+0.10%) |
Jul 11, 2022 | 3.996 | 3.996 | 3.900 | 3.974 | 1,538 | +0.00(+0.10%) |
Jul 08, 2022 | 3.986 | 3.986 | 3.800 | 3.970 | 10,477 | -0.02(-0.50%) |
Jul 07, 2022 | 3.990 | 3.990 | 3.800 | 3.990 | 7,843 | +0.14(+3.64%) |
Jul 06, 2022 | 3.890 | 3.910 | 3.850 | 3.850 | 2,245 | +0.05(+1.32%) |
Jul 05, 2022 | 3.720 | 4.040 | 3.300 | 3.800 | 33,277 | -0.39(-9.31%) |
Jul 01, 2022 | 3.990 | 4.320 | 3.820 | 4.190 | 38,225 | +0.18(+4.49%) |
Jun 30, 2022 | 4.350 | 4.355 | 3.900 | 4.010 | 7,273 | -0.01(-0.25%) |
Jun 29, 2022 | 3.965 | 4.085 | 3.920 | 4.020 | 3,895 | +0.12(+3.08%) |
Jun 28, 2022 | 4.008 | 4.020 | 3.850 | 3.900 | 4,461 | -0.03(-0.76%) |
Jun 27, 2022 | 4.050 | 4.050 | 3.900 | 3.930 | 1,970 | -0.04(-1.01%) |
Jun 24, 2022 | 4.051 | 4.051 | 3.703 | 3.970 | 32,682 | +0.20(+5.31%) |
Jun 23, 2022 | 4.107 | 4.107 | 3.750 | 3.770 | 11,640 | -0.04(-1.05%) |
Jun 22, 2022 | 3.840 | 4.587 | 3.800 | 3.810 | 20,797 | -0.15(-3.79%) |
Jun 21, 2022 | 3.760 | 4.500 | 3.760 | 3.960 | 97,693 | +0.16(+4.21%) |
Jun 17, 2022 | 4.030 | 4.173 | 3.800 | 3.800 | 4,343 | -0.02(-0.52%) |
Jun 16, 2022 | 4.020 | 4.320 | 3.750 | 3.820 | 53,430 | -0.21(-5.09%) |
Jun 15, 2022 | 3.800 | 4.160 | 3.730 | 4.025 | 32,220 | +0.25(+6.48%) |
Jun 14, 2022 | 4.080 | 4.479 | 3.700 | 3.780 | 216,909 | -0.06(-1.56%) |
Jun 13, 2022 | 3.840 | 0 | -0.30(-7.25%) | |||
Jun 10, 2022 | 4.170 | 4.560 | 3.950 | 4.140 | 79,122 | -0.16(-3.72%) |
Jun 09, 2022 | 4.900 | 5.076 | 4.200 | 4.300 | 76,792 | -0.51(-10.60%) |
Jun 08, 2022 | 5.000 | 5.130 | 4.810 | 4.810 | 29,445 | -0.09(-1.84%) |
Jun 07, 2022 | 4.970 | 5.372 | 4.847 | 4.900 | 71,506 | -0.23(-4.48%) |
Jun 06, 2022 | 5.000 | 5.840 | 4.950 | 5.130 | 56,923 | +0.13(+2.60%) |
Jun 03, 2022 | 5.430 | 5.433 | 4.910 | 5.000 | 30,475 | -0.23(-4.40%) |
Jun 02, 2022 | 5.150 | 5.515 | 4.800 | 5.230 | 59,268 | -0.02(-0.38%) |
Jun 01, 2022 | 5.450 | 5.640 | 5.090 | 5.250 | 69,478 | +0.03(+0.57%) |
May 31, 2022 | 5.230 | 5.570 | 5.190 | 5.220 | 34,483 | -0.07(-1.41%) |
May 27, 2022 | 5.370 | 5.580 | 4.600 | 5.295 | 206,849 | -0.01(-0.10%) |
May 26, 2022 | 5.560 | 5.980 | 5.210 | 5.300 | 126,091 | -0.34(-6.03%) |
May 25, 2022 | 5.840 | 5.949 | 5.500 | 5.640 | 48,300 | -0.41(-6.74%) |
May 24, 2022 | 6.000 | 6.120 | 5.460 | 6.048 | 39,554 | -0.18(-2.96%) |
May 23, 2022 | 6.400 | 6.404 | 5.700 | 6.232 | 34,824 | +0.07(+1.20%) |
May 20, 2022 | 6.150 | 6.540 | 5.650 | 6.159 | 63,362 | -0.14(-2.25%) |
May 19, 2022 | 6.460 | 6.900 | 6.100 | 6.300 | 30,862 | +0.35(+5.88%) |
May 18, 2022 | 5.800 | 6.300 | 5.770 | 5.950 | 47,121 | +0.44(+7.99%) |
May 17, 2022 | 5.470 | 5.963 | 5.250 | 5.510 | 65,389 | -0.01(-0.18%) |
May 16, 2022 | 5.293 | 5.692 | 5.210 | 5.520 | 48,956 | +0.25(+4.79%) |
May 13, 2022 | 6.000 | 6.000 | 5.100 | 5.268 | 66,259 | +0.17(+3.28%) |
May 11, 2022 | 5.100 | 0 | -0.10(-1.92%) | |||
May 10, 2022 | 5.120 | 5.939 | 4.750 | 5.200 | 80,414 | +0.33(+6.78%) |
May 09, 2022 | 4.580 | 5.320 | 4.550 | 4.870 | 75,246 | -0.38(-7.24%) |
May 06, 2022 | 6.750 | 6.750 | 4.850 | 5.250 | 241,779 | -1.53(-22.57%) |
May 05, 2022 | 8.400 | 9.420 | 6.565 | 6.780 | 183,522 | -2.09(-23.53%) |
May 04, 2022 | 8.660 | 9.000 | 8.260 | 8.867 | 64,996 | -0.11(-1.26%) |
May 03, 2022 | 9.360 | 10.16 | 8.720 | 8.980 | 83,083 | -0.27(-2.92%) |