Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 14, 2022 | 4.250 | 0 | -0.50(-10.53%) | |||
Nov 11, 2022 | 4.100 | 4.770 | 4.010 | 4.750 | 3,359,636 | +0.70(+17.28%) |
Nov 10, 2022 | 4.020 | 4.085 | 3.860 | 4.050 | 2,115,737 | +0.39(+10.66%) |
Nov 09, 2022 | 3.700 | 3.810 | 3.630 | 3.660 | 985,333 | -0.19(-4.94%) |
Nov 08, 2022 | 4.110 | 4.135 | 3.830 | 3.850 | 2,115,884 | -0.29(-7.00%) |
Nov 07, 2022 | 3.860 | 4.150 | 3.780 | 4.140 | 2,262,130 | +0.34(+8.95%) |
Nov 04, 2022 | 4.080 | 4.120 | 3.645 | 3.800 | 2,000,647 | -0.25(-6.17%) |
Nov 03, 2022 | 3.970 | 4.265 | 3.933 | 4.050 | 1,222,728 | +0.02(+0.50%) |
Nov 02, 2022 | 4.150 | 4.355 | 4.010 | 4.030 | 1,811,682 | -0.17(-4.05%) |
Nov 01, 2022 | 4.250 | 4.400 | 4.125 | 4.200 | 1,878,975 | -0.03(-0.71%) |
Oct 31, 2022 | 4.070 | 4.300 | 4.065 | 4.230 | 3,555,468 | +0.10(+2.42%) |
Oct 28, 2022 | 3.620 | 4.190 | 3.430 | 4.130 | 7,842,241 | +0.72(+21.11%) |
Oct 27, 2022 | 3.500 | 3.560 | 3.370 | 3.410 | 1,532,105 | -0.03(-0.87%) |
Oct 26, 2022 | 3.560 | 3.590 | 3.380 | 3.440 | 1,194,413 | -0.11(-3.10%) |
Oct 25, 2022 | 3.360 | 3.600 | 3.360 | 3.550 | 1,482,374 | +0.21(+6.29%) |
Oct 24, 2022 | 3.250 | 3.360 | 3.110 | 3.340 | 1,548,011 | +0.09(+2.77%) |
Oct 21, 2022 | 3.210 | 3.265 | 3.105 | 3.250 | 904,836 | +0.01(+0.31%) |
Oct 20, 2022 | 3.150 | 3.350 | 3.140 | 3.240 | 1,122,115 | +0.10(+3.18%) |
Oct 19, 2022 | 3.410 | 3.420 | 3.140 | 3.140 | 1,379,976 | -0.33(-9.51%) |
Oct 18, 2022 | 3.540 | 3.650 | 3.380 | 3.470 | 1,339,217 | +0.04(+1.17%) |
Oct 17, 2022 | 3.200 | 3.465 | 3.200 | 3.430 | 1,816,491 | +0.34(+11.00%) |
Oct 14, 2022 | 3.280 | 3.415 | 3.060 | 3.090 | 2,272,259 | -0.21(-6.36%) |
Oct 13, 2022 | 3.120 | 3.320 | 3.100 | 3.300 | 1,422,993 | +0.06(+1.85%) |
Oct 12, 2022 | 3.210 | 3.260 | 3.070 | 3.240 | 1,446,526 | +0.05(+1.57%) |
Oct 11, 2022 | 2.970 | 3.290 | 2.870 | 3.190 | 2,312,286 | +0.17(+5.63%) |
Oct 10, 2022 | 3.310 | 3.350 | 2.900 | 3.020 | 2,990,992 | -0.27(-8.21%) |
Oct 07, 2022 | 3.430 | 3.465 | 3.190 | 3.290 | 3,176,878 | -0.22(-6.27%) |
Oct 06, 2022 | 3.570 | 3.680 | 3.500 | 3.510 | 2,087,655 | -0.10(-2.77%) |
Oct 05, 2022 | 3.590 | 3.710 | 3.555 | 3.610 | 2,443,990 | -0.10(-2.70%) |
Oct 04, 2022 | 3.550 | 3.740 | 3.545 | 3.710 | 4,474,142 | +0.25(+7.23%) |
Oct 03, 2022 | 3.490 | 3.525 | 3.180 | 3.460 | 2,084,862 | +0.01(+0.29%) |
Sep 30, 2022 | 3.440 | 3.610 | 3.430 | 3.450 | 1,511,518 | -0.03(-0.86%) |
Sep 29, 2022 | 3.540 | 3.575 | 3.400 | 3.480 | 1,414,444 | -0.17(-4.66%) |
Sep 28, 2022 | 3.600 | 3.720 | 3.460 | 3.650 | 1,584,562 | +0.03(+0.83%) |
Sep 27, 2022 | 3.740 | 3.830 | 3.570 | 3.620 | 980,627 | -0.05(-1.36%) |
Sep 26, 2022 | 3.670 | 3.900 | 3.650 | 3.670 | 1,541,103 | -0.04(-1.08%) |
Sep 23, 2022 | 3.590 | 3.720 | 3.530 | 3.710 | 1,685,720 | +0.05(+1.37%) |
Sep 22, 2022 | 3.730 | 3.790 | 3.610 | 3.660 | 1,247,432 | -0.11(-2.92%) |
Sep 21, 2022 | 4.010 | 4.055 | 3.770 | 3.770 | 2,083,978 | -0.23(-5.75%) |
Sep 20, 2022 | 4.170 | 4.200 | 3.980 | 4.000 | 1,301,171 | -0.26(-6.10%) |
Sep 19, 2022 | 4.180 | 4.260 | 4.130 | 4.260 | 1,818,272 | +0.00(+0.00%) |
Sep 16, 2022 | 4.500 | 4.500 | 4.250 | 4.260 | 2,598,116 | -0.35(-7.59%) |
Sep 15, 2022 | 4.480 | 4.710 | 4.480 | 4.610 | 1,029,388 | +0.02(+0.44%) |
Sep 14, 2022 | 4.500 | 4.600 | 4.300 | 4.590 | 1,515,625 | +0.11(+2.46%) |
Sep 13, 2022 | 4.560 | 4.610 | 4.455 | 4.480 | 2,077,644 | -0.34(-7.05%) |
Sep 12, 2022 | 4.800 | 5.030 | 4.715 | 4.820 | 1,693,792 | +0.09(+1.90%) |
Sep 09, 2022 | 4.610 | 4.890 | 4.600 | 4.730 | 2,439,074 | +0.19(+4.19%) |
Sep 08, 2022 | 4.710 | 4.787 | 4.500 | 4.540 | 1,690,573 | -0.26(-5.42%) |
Sep 07, 2022 | 4.910 | 4.975 | 4.610 | 4.800 | 1,740,484 | -0.08(-1.64%) |
Sep 06, 2022 | 4.680 | 4.950 | 4.680 | 4.880 | 4,184,316 | +0.22(+4.72%) |
Sep 02, 2022 | 4.880 | 4.880 | 4.590 | 4.660 | 1,668,908 | -0.11(-2.31%) |
Sep 01, 2022 | 5.060 | 5.090 | 4.640 | 4.770 | 1,766,895 | -0.44(-8.45%) |
Aug 31, 2022 | 5.360 | 5.460 | 5.200 | 5.210 | 2,975,099 | -0.06(-1.14%) |
Aug 30, 2022 | 4.820 | 5.300 | 4.820 | 5.270 | 4,060,829 | +0.53(+11.18%) |
Aug 29, 2022 | 4.730 | 4.920 | 4.620 | 4.740 | 1,820,621 | -0.08(-1.66%) |
Aug 26, 2022 | 5.100 | 5.180 | 4.795 | 4.820 | 2,941,123 | -0.26(-5.12%) |
Aug 25, 2022 | 4.800 | 5.120 | 4.780 | 5.080 | 1,544,875 | +0.32(+6.72%) |
Aug 24, 2022 | 4.750 | 4.850 | 4.680 | 4.760 | 1,453,097 | +0.08(+1.71%) |
Aug 23, 2022 | 4.680 | 4.865 | 4.620 | 4.680 | 4,346,575 | +0.03(+0.65%) |
Aug 22, 2022 | 4.930 | 4.960 | 4.590 | 4.650 | 2,506,523 | -0.42(-8.28%) |
Aug 19, 2022 | 5.110 | 5.160 | 4.990 | 5.070 | 1,411,017 | -0.15(-2.87%) |
Aug 18, 2022 | 4.970 | 5.240 | 4.929 | 5.220 | 1,145,523 | +0.25(+5.03%) |
Aug 17, 2022 | 5.320 | 5.335 | 4.950 | 4.970 | 1,367,497 | -0.46(-8.47%) |
Aug 16, 2022 | 5.270 | 5.430 | 5.095 | 5.430 | 1,783,197 | +0.07(+1.31%) |
Aug 15, 2022 | 5.250 | 5.420 | 5.150 | 5.360 | 1,507,113 | +0.02(+0.37%) |
Aug 12, 2022 | 5.140 | 5.380 | 5.060 | 5.340 | 2,256,162 | +0.25(+4.91%) |
Aug 11, 2022 | 5.330 | 5.385 | 4.780 | 5.090 | 2,310,002 | -0.14(-2.68%) |
Aug 10, 2022 | 4.770 | 5.240 | 4.750 | 5.230 | 4,583,713 | +0.60(+12.96%) |
Aug 09, 2022 | 4.800 | 5.000 | 4.590 | 4.630 | 3,165,438 | -0.32(-6.46%) |
Aug 08, 2022 | 4.560 | 5.240 | 4.481 | 4.950 | 10,560,251 | +0.46(+10.24%) |
Aug 05, 2022 | 4.370 | 4.658 | 4.220 | 4.490 | 4,378,472 | +0.13(+2.98%) |
Aug 04, 2022 | 4.960 | 5.020 | 4.280 | 4.360 | 8,292,896 | -1.25(-22.28%) |
Aug 03, 2022 | 5.260 | 5.620 | 5.260 | 5.610 | 1,175,127 | +0.43(+8.30%) |
Aug 02, 2022 | 4.940 | 5.220 | 4.890 | 5.180 | 1,446,840 | +0.23(+4.65%) |
Aug 01, 2022 | 4.850 | 5.110 | 4.745 | 4.950 | 2,016,000 | +0.06(+1.23%) |
Jul 29, 2022 | 5.150 | 5.210 | 4.835 | 4.890 | 2,193,672 | -0.34(-6.50%) |
Jul 28, 2022 | 4.830 | 5.590 | 4.830 | 5.230 | 3,229,382 | -0.11(-2.06%) |
Jul 27, 2022 | 5.090 | 5.340 | 5.040 | 5.340 | 2,161,328 | +0.39(+7.88%) |
Jul 26, 2022 | 5.270 | 5.300 | 4.920 | 4.950 | 1,355,768 | -0.41(-7.65%) |
Jul 25, 2022 | 5.390 | 5.405 | 5.240 | 5.360 | 1,666,445 | -0.04(-0.74%) |
Jul 22, 2022 | 5.620 | 5.710 | 5.260 | 5.400 | 1,611,913 | -0.26(-4.59%) |
Jul 21, 2022 | 5.480 | 5.680 | 5.430 | 5.660 | 2,288,320 | +0.16(+2.91%) |
Jul 20, 2022 | 4.840 | 5.510 | 4.810 | 5.500 | 2,916,380 | +0.65(+13.40%) |
Jul 19, 2022 | 4.750 | 4.857 | 4.635 | 4.850 | 1,275,041 | +0.20(+4.30%) |
Jul 18, 2022 | 4.610 | 4.835 | 4.610 | 4.650 | 1,598,122 | +0.10(+2.20%) |
Jul 15, 2022 | 4.510 | 4.595 | 4.390 | 4.550 | 2,146,108 | +0.18(+4.12%) |
Jul 14, 2022 | 4.650 | 4.730 | 4.350 | 4.370 | 1,600,882 | -0.34(-7.22%) |
Jul 13, 2022 | 4.740 | 4.840 | 4.600 | 4.710 | 1,117,157 | -0.19(-3.88%) |
Jul 12, 2022 | 5.010 | 5.105 | 4.830 | 4.900 | 1,732,589 | -0.09(-1.80%) |
Jul 11, 2022 | 5.470 | 5.520 | 4.980 | 4.990 | 1,103,824 | -0.55(-9.93%) |
Jul 08, 2022 | 5.600 | 5.805 | 5.530 | 5.540 | 1,987,749 | -0.13(-2.29%) |
Jul 07, 2022 | 5.410 | 5.670 | 5.350 | 5.670 | 2,080,317 | +0.28(+5.19%) |
Jul 06, 2022 | 5.490 | 5.590 | 5.345 | 5.390 | 1,292,390 | -0.10(-1.82%) |
Jul 05, 2022 | 5.140 | 5.490 | 5.060 | 5.490 | 1,840,786 | +0.28(+5.37%) |
Jul 01, 2022 | 5.120 | 5.265 | 5.060 | 5.210 | 1,931,551 | +0.06(+1.17%) |
Jun 30, 2022 | 5.210 | 5.210 | 4.990 | 5.150 | 1,501,071 | -0.16(-3.01%) |
Jun 29, 2022 | 5.250 | 5.320 | 5.110 | 5.310 | 2,005,894 | +0.04(+0.76%) |
Jun 28, 2022 | 5.590 | 5.650 | 5.250 | 5.270 | 1,579,468 | -0.35(-6.23%) |
Jun 27, 2022 | 5.870 | 5.870 | 5.580 | 5.620 | 1,936,273 | -0.19(-3.27%) |
Jun 24, 2022 | 5.580 | 5.850 | 5.580 | 5.810 | 3,107,830 | +0.03(+0.52%) |
Jun 23, 2022 | 5.520 | 5.800 | 5.430 | 5.780 | 2,174,315 | +0.32(+5.86%) |
Jun 22, 2022 | 5.310 | 5.685 | 5.290 | 5.460 | 2,037,385 | +0.02(+0.37%) |
Jun 21, 2022 | 5.650 | 5.755 | 5.440 | 5.440 | 1,822,479 | -0.15(-2.68%) |
Jun 17, 2022 | 5.400 | 5.655 | 5.300 | 5.590 | 3,774,416 | +0.31(+5.87%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.180 | 5.280 | 2,946,100 | -0.48(-8.33%) |
Jun 15, 2022 | 5.760 | 5.900 | 5.625 | 5.760 | 2,901,906 | +0.02(+0.35%) |
Jun 14, 2022 | 5.880 | 5.970 | 5.670 | 5.740 | 1,392,655 | -0.11(-1.88%) |
Jun 13, 2022 | 6.190 | 6.320 | 5.835 | 5.850 | 1,646,265 | -0.65(-10.00%) |
Jun 10, 2022 | 6.550 | 6.660 | 6.375 | 6.500 | 1,222,599 | -0.26(-3.85%) |
Jun 09, 2022 | 7.100 | 7.100 | 6.740 | 6.760 | 1,240,256 | -0.40(-5.59%) |
Jun 08, 2022 | 7.220 | 7.320 | 7.105 | 7.160 | 1,238,393 | -0.12(-1.65%) |
Jun 07, 2022 | 7.090 | 7.300 | 6.995 | 7.280 | 1,075,549 | +0.10(+1.39%) |
Jun 06, 2022 | 7.310 | 7.360 | 7.060 | 7.180 | 1,488,740 | -0.04(-0.55%) |
Jun 03, 2022 | 7.540 | 7.660 | 7.185 | 7.220 | 1,041,189 | -0.47(-6.11%) |
Jun 02, 2022 | 7.250 | 7.810 | 7.250 | 7.690 | 1,281,951 | +0.46(+6.36%) |
Jun 01, 2022 | 7.290 | 7.540 | 7.075 | 7.230 | 1,307,222 | -0.02(-0.28%) |
May 31, 2022 | 7.410 | 7.460 | 7.095 | 7.250 | 2,381,281 | -0.20(-2.68%) |
May 27, 2022 | 7.090 | 7.550 | 7.090 | 7.450 | 1,443,969 | +0.45(+6.43%) |
May 26, 2022 | 6.890 | 7.200 | 6.880 | 7.000 | 2,269,388 | +0.08(+1.16%) |
May 25, 2022 | 6.770 | 6.970 | 6.600 | 6.920 | 3,335,284 | +0.07(+1.02%) |
May 24, 2022 | 7.560 | 7.620 | 6.800 | 6.850 | 1,834,835 | -0.80(-10.46%) |
May 23, 2022 | 7.930 | 7.930 | 7.460 | 7.650 | 2,350,549 | -0.29(-3.65%) |
May 20, 2022 | 8.180 | 8.200 | 7.720 | 7.940 | 1,107,018 | -0.08(-1.00%) |
May 19, 2022 | 7.550 | 8.160 | 7.530 | 8.020 | 2,215,267 | +0.39(+5.11%) |
May 18, 2022 | 7.820 | 8.090 | 7.530 | 7.630 | 1,578,401 | -0.43(-5.33%) |
May 17, 2022 | 7.960 | 8.120 | 7.670 | 8.060 | 2,328,155 | +0.27(+3.47%) |
May 16, 2022 | 8.230 | 8.290 | 7.705 | 7.790 | 1,759,496 | -0.49(-5.92%) |
May 13, 2022 | 7.930 | 8.330 | 7.870 | 8.280 | 2,580,347 | +0.53(+6.84%) |
May 12, 2022 | 7.640 | 7.994 | 7.490 | 7.750 | 2,000,502 | -0.07(-0.90%) |
May 11, 2022 | 8.640 | 9.044 | 7.765 | 7.820 | 2,752,169 | +0.08(+1.03%) |
May 10, 2022 | 8.270 | 8.400 | 7.511 | 7.740 | 2,451,854 | -0.31(-3.85%) |
May 09, 2022 | 8.440 | 8.550 | 8.010 | 8.050 | 1,781,403 | -0.63(-7.26%) |
May 06, 2022 | 8.870 | 9.060 | 8.510 | 8.680 | 1,479,109 | -0.30(-3.34%) |
May 05, 2022 | 9.440 | 9.450 | 8.820 | 8.980 | 1,386,516 | -0.67(-6.94%) |
May 04, 2022 | 9.350 | 9.670 | 8.780 | 9.650 | 1,402,931 | +0.26(+2.77%) |
May 03, 2022 | 9.450 | 9.565 | 9.230 | 9.390 | 1,697,708 | -0.10(-1.05%) |
May 02, 2022 | 9.110 | 9.570 | 9.050 | 9.490 | 1,293,127 | +0.32(+3.49%) |
Apr 29, 2022 | 9.520 | 9.880 | 9.150 | 9.170 | 1,003,312 | -0.46(-4.78%) |
Apr 28, 2022 | 9.470 | 9.720 | 9.220 | 9.630 | 1,234,529 | +0.26(+2.77%) |
Apr 27, 2022 | 9.360 | 9.675 | 9.267 | 9.370 | 947,197 | -0.06(-0.64%) |
Apr 26, 2022 | 9.990 | 10.04 | 9.390 | 9.430 | 1,544,847 | -0.90(-8.71%) |
Apr 25, 2022 | 10.09 | 10.40 | 10.00 | 10.33 | 1,050,933 | +0.08(+0.78%) |
Apr 22, 2022 | 10.19 | 10.52 | 10.15 | 10.25 | 1,669,636 | +0.08(+0.79%) |
Apr 21, 2022 | 10.54 | 10.73 | 10.08 | 10.17 | 2,172,416 | -0.23(-2.21%) |
Apr 20, 2022 | 11.12 | 11.22 | 10.32 | 10.40 | 1,674,536 | -0.69(-6.22%) |
Apr 19, 2022 | 10.76 | 11.36 | 10.76 | 11.09 | 1,247,982 | +0.30(+2.78%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.64 | 10.79 | 1,824,651 | -0.20(-1.82%) |
Apr 14, 2022 | 11.55 | 11.55 | 10.93 | 10.99 | 1,141,707 | -0.45(-3.93%) |
Apr 13, 2022 | 11.28 | 11.68 | 11.01 | 11.44 | 1,221,367 | +0.14(+1.24%) |
Apr 12, 2022 | 11.82 | 12.11 | 11.28 | 11.30 | 1,621,031 | -0.35(-3.00%) |
Apr 11, 2022 | 11.42 | 11.88 | 11.09 | 11.65 | 1,677,383 | +0.00(+0.00%) |
Apr 08, 2022 | 12.23 | 12.23 | 11.63 | 11.65 | 1,582,487 | -0.68(-5.52%) |
Apr 07, 2022 | 12.54 | 12.75 | 12.16 | 12.33 | 1,457,092 | -0.19(-1.52%) |
Apr 06, 2022 | 12.41 | 12.74 | 12.29 | 12.52 | 1,945,537 | -0.23(-1.80%) |
Apr 05, 2022 | 13.30 | 13.30 | 12.66 | 12.75 | 2,074,570 | -0.56(-4.21%) |
Apr 04, 2022 | 13.17 | 13.47 | 13.00 | 13.31 | 2,251,110 | +0.26(+1.99%) |