Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.400 | 3.400 | 3.280 | 3.310 | 25,762 | -0.10(-2.93%) |
Apr 27, 2023 | 3.390 | 3.490 | 3.340 | 3.410 | 7,510 | -0.06(-1.73%) |
Apr 26, 2023 | 3.500 | 3.498 | 3.470 | 3.470 | 1,426 | +0.01(+0.29%) |
Apr 25, 2023 | 3.630 | 3.711 | 3.230 | 3.460 | 20,472 | -0.17(-4.68%) |
Apr 24, 2023 | 3.540 | 3.678 | 3.540 | 3.630 | 35,859 | +0.09(+2.54%) |
Apr 21, 2023 | 3.610 | 3.610 | 3.490 | 3.540 | 22,131 | -0.03(-0.84%) |
Apr 20, 2023 | 3.600 | 3.640 | 3.560 | 3.570 | 30,784 | -0.04(-1.11%) |
Apr 19, 2023 | 3.600 | 3.720 | 3.570 | 3.610 | 27,800 | +0.02(+0.56%) |
Apr 18, 2023 | 3.410 | 3.670 | 3.300 | 3.590 | 32,991 | +0.18(+5.28%) |
Apr 17, 2023 | 3.780 | 3.780 | 3.153 | 3.410 | 184,076 | -0.28(-7.59%) |
Apr 14, 2023 | 3.590 | 3.690 | 3.510 | 3.690 | 10,855 | +0.00(+0.00%) |
Apr 13, 2023 | 3.625 | 3.727 | 3.250 | 3.690 | 52,039 | +0.09(+2.50%) |
Apr 12, 2023 | 3.630 | 3.640 | 3.520 | 3.600 | 10,317 | +0.00(+0.00%) |
Apr 11, 2023 | 3.470 | 3.600 | 3.462 | 3.600 | 6,070 | +0.19(+5.57%) |
Apr 10, 2023 | 3.290 | 3.480 | 3.260 | 3.410 | 7,522 | +0.11(+3.33%) |
Apr 06, 2023 | 3.460 | 3.620 | 3.290 | 3.300 | 135,558 | -0.24(-6.78%) |
Apr 05, 2023 | 3.560 | 3.660 | 3.482 | 3.540 | 33,070 | -0.02(-0.56%) |
Apr 04, 2023 | 3.740 | 3.740 | 3.500 | 3.560 | 45,881 | -0.21(-5.57%) |
Apr 03, 2023 | 3.670 | 3.780 | 3.380 | 3.770 | 52,403 | -0.03(-0.79%) |
Mar 31, 2023 | 3.850 | 3.930 | 3.690 | 3.800 | 46,016 | -0.02(-0.52%) |
Mar 30, 2023 | 3.730 | 3.820 | 3.700 | 3.820 | 12,822 | +0.12(+3.24%) |
Mar 29, 2023 | 3.770 | 3.790 | 3.620 | 3.700 | 20,900 | -0.01(-0.27%) |
Mar 28, 2023 | 3.750 | 3.751 | 3.650 | 3.710 | 15,949 | +0.06(+1.64%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.600 | 3.650 | 8,728 | +0.01(+0.27%) |
Mar 24, 2023 | 3.610 | 3.660 | 3.560 | 3.640 | 12,444 | +0.01(+0.28%) |
Mar 23, 2023 | 3.410 | 3.700 | 3.400 | 3.630 | 50,320 | +0.23(+6.76%) |
Mar 22, 2023 | 3.319 | 3.500 | 3.319 | 3.400 | 20,443 | +0.08(+2.41%) |
Mar 21, 2023 | 2.990 | 3.450 | 2.990 | 3.320 | 104,656 | +0.25(+8.14%) |
Mar 20, 2023 | 3.110 | 3.235 | 3.050 | 3.070 | 54,799 | -0.04(-1.29%) |
Mar 17, 2023 | 3.310 | 3.400 | 3.020 | 3.110 | 51,259 | -0.19(-5.76%) |
Mar 16, 2023 | 2.980 | 3.320 | 2.980 | 3.300 | 36,332 | +0.20(+6.45%) |
Mar 15, 2023 | 3.660 | 3.750 | 3.100 | 3.100 | 68,967 | -0.57(-15.53%) |
Mar 14, 2023 | 3.720 | 3.830 | 3.632 | 3.670 | 54,174 | +0.07(+1.94%) |
Mar 13, 2023 | 3.330 | 3.605 | 3.260 | 3.600 | 43,374 | +0.12(+3.45%) |
Mar 10, 2023 | 3.580 | 3.580 | 3.400 | 3.480 | 35,304 | +0.02(+0.58%) |
Mar 09, 2023 | 3.610 | 3.759 | 3.450 | 3.460 | 37,301 | -0.24(-6.49%) |
Mar 08, 2023 | 3.740 | 3.800 | 3.550 | 3.700 | 25,450 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 19,736 | -0.17(-4.34%) |
Mar 06, 2023 | 3.610 | 3.950 | 3.480 | 3.920 | 41,213 | +0.16(+4.26%) |
Mar 03, 2023 | 3.880 | 3.880 | 3.410 | 3.760 | 40,639 | -0.18(-4.57%) |
Mar 02, 2023 | 3.710 | 3.940 | 3.710 | 3.940 | 11,459 | +0.04(+1.03%) |
Mar 01, 2023 | 4.000 | 4.000 | 3.755 | 3.900 | 20,610 | -0.10(-2.50%) |
Feb 28, 2023 | 3.955 | 4.000 | 3.805 | 4.000 | 29,968 | +0.00(+0.00%) |
Feb 27, 2023 | 4.000 | 4.000 | 3.820 | 4.000 | 46,086 | +0.04(+1.01%) |
Feb 24, 2023 | 3.870 | 4.010 | 3.730 | 3.960 | 21,447 | -0.03(-0.75%) |
Feb 23, 2023 | 3.980 | 4.056 | 3.910 | 3.990 | 14,732 | +0.00(+0.00%) |
Feb 22, 2023 | 3.500 | 4.140 | 3.500 | 3.990 | 103,959 | +0.34(+9.32%) |
Feb 21, 2023 | 4.260 | 4.260 | 3.460 | 3.650 | 160,436 | -0.66(-15.31%) |
Feb 17, 2023 | 4.290 | 4.400 | 4.270 | 4.310 | 10,537 | -0.01(-0.23%) |
Feb 16, 2023 | 4.430 | 4.430 | 4.290 | 4.320 | 32,668 | -0.15(-3.36%) |
Feb 15, 2023 | 4.320 | 4.580 | 4.300 | 4.470 | 51,911 | +0.09(+2.05%) |
Feb 14, 2023 | 4.340 | 4.460 | 4.300 | 4.380 | 36,363 | +0.01(+0.23%) |
Feb 13, 2023 | 4.400 | 4.600 | 4.350 | 4.370 | 102,185 | +0.04(+1.00%) |
Feb 10, 2023 | 4.010 | 4.341 | 4.010 | 4.327 | 41,303 | +0.17(+4.01%) |
Feb 09, 2023 | 4.210 | 4.314 | 4.090 | 4.160 | 42,206 | -0.05(-1.18%) |
Feb 08, 2023 | 4.500 | 4.500 | 4.150 | 4.210 | 75,527 | -0.16(-3.67%) |
Feb 07, 2023 | 4.050 | 4.440 | 4.050 | 4.370 | 189,947 | +0.30(+7.37%) |
Feb 06, 2023 | 3.950 | 4.105 | 3.904 | 4.070 | 36,351 | +0.05(+1.24%) |
Feb 03, 2023 | 4.080 | 4.083 | 3.940 | 4.020 | 20,150 | -0.04(-0.99%) |
Feb 02, 2023 | 4.120 | 4.170 | 3.980 | 4.060 | 73,304 | +0.07(+1.75%) |
Feb 01, 2023 | 4.000 | 4.354 | 3.960 | 3.990 | 106,049 | -0.01(-0.25%) |
Jan 31, 2023 | 3.680 | 4.020 | 3.680 | 4.000 | 73,918 | +0.31(+8.40%) |
Jan 30, 2023 | 3.920 | 3.920 | 3.620 | 3.690 | 23,850 | -0.21(-5.38%) |
Jan 27, 2023 | 3.810 | 3.903 | 3.810 | 3.900 | 39,347 | +0.13(+3.45%) |
Jan 26, 2023 | 3.650 | 3.841 | 3.610 | 3.770 | 19,970 | +0.05(+1.34%) |
Jan 25, 2023 | 3.950 | 3.960 | 3.690 | 3.720 | 38,504 | -0.20(-5.10%) |
Jan 24, 2023 | 3.650 | 3.980 | 3.630 | 3.920 | 116,904 | +0.37(+10.42%) |
Jan 23, 2023 | 3.560 | 3.627 | 3.400 | 3.550 | 39,243 | +0.04(+1.14%) |
Jan 20, 2023 | 3.500 | 3.570 | 3.450 | 3.510 | 22,135 | -0.05(-1.40%) |
Jan 19, 2023 | 3.584 | 3.629 | 3.550 | 3.560 | 10,412 | +0.09(+2.59%) |
Jan 18, 2023 | 3.460 | 3.550 | 3.420 | 3.470 | 19,843 | -0.09(-2.53%) |
Jan 17, 2023 | 3.500 | 3.661 | 3.497 | 3.560 | 54,750 | +0.07(+2.01%) |
Jan 13, 2023 | 3.350 | 3.585 | 3.350 | 3.490 | 22,747 | +0.07(+2.05%) |
Jan 12, 2023 | 3.410 | 3.450 | 3.350 | 3.420 | 29,096 | +0.04(+1.18%) |
Jan 11, 2023 | 3.290 | 3.530 | 3.170 | 3.380 | 53,259 | +0.09(+2.74%) |
Jan 10, 2023 | 3.280 | 3.350 | 3.250 | 3.290 | 17,949 | +0.00(+0.00%) |
Jan 09, 2023 | 3.200 | 3.340 | 3.140 | 3.290 | 18,307 | +0.04(+1.23%) |
Jan 06, 2023 | 3.200 | 3.310 | 3.200 | 3.250 | 41,486 | +0.03(+0.93%) |
Jan 05, 2023 | 3.356 | 3.429 | 3.140 | 3.220 | 13,904 | -0.11(-3.30%) |
Jan 04, 2023 | 3.250 | 3.334 | 3.060 | 3.330 | 27,936 | +0.06(+1.83%) |
Jan 03, 2023 | 3.310 | 3.340 | 3.191 | 3.270 | 30,549 | +0.07(+2.19%) |
Dec 30, 2022 | 3.190 | 3.200 | 3.160 | 3.200 | 29,098 | -0.03(-0.93%) |
Dec 29, 2022 | 3.220 | 3.300 | 3.150 | 3.230 | 26,519 | -0.03(-0.92%) |
Dec 28, 2022 | 3.230 | 3.310 | 3.150 | 3.260 | 27,879 | -0.01(-0.31%) |
Dec 27, 2022 | 3.230 | 3.470 | 3.158 | 3.270 | 20,929 | +0.02(+0.62%) |
Dec 23, 2022 | 3.230 | 3.300 | 3.150 | 3.250 | 18,968 | -0.04(-1.22%) |
Dec 22, 2022 | 3.320 | 3.374 | 3.220 | 3.290 | 24,251 | -0.07(-2.08%) |
Dec 21, 2022 | 3.450 | 3.450 | 3.350 | 3.360 | 30,950 | -0.04(-1.18%) |
Dec 20, 2022 | 3.150 | 3.430 | 3.150 | 3.400 | 27,352 | +0.22(+6.92%) |
Dec 19, 2022 | 3.170 | 3.380 | 3.150 | 3.180 | 62,037 | +0.01(+0.32%) |
Dec 16, 2022 | 3.590 | 3.840 | 3.140 | 3.170 | 324,542 | -0.44(-12.19%) |
Dec 15, 2022 | 3.520 | 3.870 | 3.500 | 3.610 | 73,631 | -0.03(-0.82%) |
Dec 14, 2022 | 3.760 | 3.960 | 3.640 | 3.640 | 56,677 | -0.11(-2.93%) |
Dec 13, 2022 | 3.680 | 3.860 | 3.630 | 3.750 | 82,970 | +0.11(+3.02%) |
Dec 12, 2022 | 3.630 | 3.700 | 3.550 | 3.640 | 50,100 | +0.02(+0.55%) |
Dec 09, 2022 | 3.700 | 3.750 | 3.570 | 3.620 | 55,908 | -0.01(-0.28%) |
Dec 08, 2022 | 3.680 | 3.750 | 3.495 | 3.630 | 88,668 | +0.06(+1.68%) |
Dec 07, 2022 | 3.710 | 3.710 | 3.526 | 3.570 | 75,691 | -0.12(-3.25%) |
Dec 06, 2022 | 3.670 | 3.690 | 3.470 | 3.690 | 55,451 | +0.05(+1.37%) |
Dec 05, 2022 | 3.620 | 3.820 | 3.530 | 3.640 | 173,524 | +0.05(+1.39%) |
Dec 02, 2022 | 3.580 | 3.663 | 3.420 | 3.590 | 112,041 | +0.04(+1.13%) |
Dec 01, 2022 | 3.400 | 3.590 | 3.270 | 3.550 | 110,779 | +0.29(+8.90%) |
Nov 30, 2022 | 3.290 | 3.500 | 3.130 | 3.260 | 273,237 | +0.20(+6.54%) |
Nov 29, 2022 | 3.120 | 3.190 | 2.995 | 3.060 | 27,455 | -0.05(-1.71%) |
Nov 28, 2022 | 3.200 | 3.210 | 3.050 | 3.113 | 157,330 | -0.12(-3.61%) |
Nov 25, 2022 | 2.910 | 3.230 | 2.900 | 3.230 | 75,650 | +0.33(+11.38%) |
Nov 23, 2022 | 2.900 | 2.910 | 2.770 | 2.900 | 27,686 | +0.00(+0.00%) |
Nov 22, 2022 | 2.740 | 2.930 | 2.645 | 2.900 | 136,827 | +0.20(+7.40%) |
Nov 21, 2022 | 2.620 | 2.750 | 2.460 | 2.700 | 137,340 | +0.25(+10.21%) |
Nov 18, 2022 | 2.380 | 2.500 | 2.324 | 2.450 | 14,929 | +0.00(+0.00%) |
Nov 17, 2022 | 2.430 | 2.470 | 2.330 | 2.450 | 36,722 | +0.03(+1.24%) |
Nov 16, 2022 | 2.340 | 2.430 | 2.300 | 2.420 | 43,411 | +0.04(+1.89%) |
Nov 15, 2022 | 2.500 | 2.500 | 2.340 | 2.375 | 23,305 | -0.10(-4.23%) |
Nov 14, 2022 | 2.500 | 2.510 | 2.340 | 2.480 | 39,819 | -0.03(-1.20%) |
Nov 11, 2022 | 2.350 | 2.514 | 2.350 | 2.510 | 18,486 | +0.09(+3.72%) |
Nov 10, 2022 | 2.350 | 2.570 | 2.325 | 2.420 | 45,026 | +0.08(+3.42%) |
Nov 09, 2022 | 2.300 | 2.400 | 2.260 | 2.340 | 36,242 | +0.01(+0.43%) |
Nov 08, 2022 | 2.380 | 2.580 | 2.270 | 2.330 | 51,674 | -0.07(-3.12%) |
Nov 07, 2022 | 2.460 | 2.515 | 2.360 | 2.405 | 17,708 | +0.06(+2.78%) |
Nov 04, 2022 | 2.260 | 2.340 | 2.110 | 2.340 | 21,150 | +0.23(+11.08%) |
Nov 03, 2022 | 2.200 | 2.200 | 2.080 | 2.107 | 19,003 | -0.08(-3.59%) |
Nov 02, 2022 | 2.280 | 2.420 | 2.165 | 2.185 | 21,564 | -0.11(-5.00%) |
Nov 01, 2022 | 2.500 | 2.550 | 2.035 | 2.300 | 80,137 | -0.11(-4.56%) |
Oct 31, 2022 | 2.650 | 2.750 | 2.407 | 2.410 | 51,482 | -0.18(-6.95%) |
Oct 28, 2022 | 2.200 | 2.654 | 2.100 | 2.590 | 37,721 | +0.44(+20.47%) |
Oct 27, 2022 | 2.200 | 2.200 | 2.050 | 2.150 | 18,144 | -0.07(-3.24%) |
Oct 26, 2022 | 2.190 | 2.300 | 2.070 | 2.222 | 57,134 | +0.15(+7.08%) |
Oct 25, 2022 | 1.900 | 2.094 | 1.900 | 2.075 | 160,734 | +0.18(+9.21%) |
Oct 24, 2022 | 1.860 | 1.900 | 1.730 | 1.900 | 25,047 | +0.15(+8.88%) |
Oct 21, 2022 | 1.640 | 1.745 | 1.640 | 1.745 | 649 | +0.11(+6.40%) |
Oct 20, 2022 | 1.640 | 1.670 | 1.637 | 1.640 | 11,818 | +0.09(+5.81%) |
Oct 19, 2022 | 1.640 | 1.650 | 1.541 | 1.550 | 16,464 | -0.09(-5.49%) |
Oct 18, 2022 | 1.550 | 1.640 | 1.500 | 1.640 | 15,313 | +0.06(+3.80%) |
Oct 17, 2022 | 1.650 | 1.650 | 1.580 | 1.580 | 16,858 | -0.07(-4.24%) |
Oct 14, 2022 | 1.650 | 1.650 | 1.600 | 1.650 | 7,904 | +0.05(+3.12%) |
Oct 13, 2022 | 1.590 | 1.650 | 1.580 | 1.600 | 19,432 | +0.00(+0.00%) |
Oct 12, 2022 | 1.600 | 1.650 | 1.580 | 1.600 | 10,801 | -0.10(-5.88%) |
Oct 11, 2022 | 1.570 | 1.700 | 1.550 | 1.700 | 22,295 | +0.13(+8.28%) |
Oct 10, 2022 | 1.780 | 1.800 | 1.570 | 1.570 | 84,610 | -0.13(-7.65%) |
Oct 07, 2022 | 1.720 | 1.750 | 1.650 | 1.700 | 27,822 | -0.10(-5.56%) |
Oct 06, 2022 | 1.750 | 1.800 | 1.720 | 1.800 | 64,107 | +0.07(+4.05%) |
Oct 05, 2022 | 1.780 | 1.920 | 1.693 | 1.730 | 122,856 | -0.60(-25.75%) |
May 19, 2022 | 2.330 | 0 | +0.01(+0.43%) | |||
May 18, 2022 | 2.380 | 2.380 | 2.320 | 2.320 | 6,306 | -0.08(-3.33%) |
May 17, 2022 | 2.300 | 2.400 | 2.300 | 2.400 | 3,268 | +0.10(+4.35%) |
May 16, 2022 | 2.440 | 2.440 | 2.300 | 2.300 | 9,171 | -0.06(-2.54%) |
May 13, 2022 | 2.300 | 2.400 | 2.300 | 2.360 | 15,229 | -0.01(-0.42%) |
May 12, 2022 | 2.250 | 2.380 | 2.220 | 2.370 | 9,389 | +0.06(+2.60%) |
May 11, 2022 | 2.250 | 2.377 | 2.250 | 2.310 | 27,224 | -0.07(-2.94%) |
May 10, 2022 | 2.380 | 2.400 | 2.300 | 2.380 | 27,472 | -0.02(-0.83%) |
May 09, 2022 | 2.570 | 2.570 | 2.383 | 2.400 | 6,227 | -0.15(-5.88%) |
May 06, 2022 | 2.540 | 2.575 | 2.441 | 2.550 | 9,784 | -0.06(-2.30%) |
May 05, 2022 | 2.570 | 2.610 | 2.523 | 2.610 | 6,380 | +0.03(+1.16%) |
May 04, 2022 | 2.620 | 2.641 | 2.550 | 2.580 | 14,949 | -0.01(-0.39%) |
May 03, 2022 | 2.520 | 2.590 | 2.490 | 2.590 | 9,402 | +0.08(+3.21%) |