Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2022 | 1.950 | 2.075 | 1.810 | 1.810 | 49,649 | -0.15(-7.65%) |
Dec 22, 2022 | 1.830 | 1.980 | 1.830 | 1.960 | 3,476 | +0.16(+8.89%) |
Dec 21, 2022 | 1.810 | 2.000 | 1.790 | 1.800 | 45,038 | -0.01(-0.55%) |
Dec 20, 2022 | 1.750 | 1.890 | 1.700 | 1.810 | 127,057 | +0.02(+1.12%) |
Dec 19, 2022 | 2.350 | 2.350 | 1.500 | 1.790 | 101,509 | -0.82(-31.42%) |
Dec 16, 2022 | 2.640 | 2.640 | 2.603 | 2.610 | 1,003 | -0.05(-1.88%) |
Dec 15, 2022 | 2.370 | 2.660 | 2.370 | 2.660 | 705 | -0.06(-2.21%) |
Dec 14, 2022 | 2.930 | 2.930 | 2.720 | 2.720 | 1,398 | -0.28(-9.33%) |
Dec 13, 2022 | 2.960 | 3.000 | 2.960 | 3.000 | 442 | +0.03(+1.01%) |
Dec 12, 2022 | 2.700 | 3.000 | 2.700 | 2.970 | 3,314 | +0.31(+11.65%) |
Dec 09, 2022 | 2.690 | 2.690 | 2.660 | 2.660 | 398 | -0.19(-6.74%) |
Dec 08, 2022 | 2.852 | 2.852 | 2.852 | 2.852 | 1,325 | -0.07(-2.32%) |
Dec 07, 2022 | 2.972 | 2.972 | 2.720 | 2.920 | 2,170 | -0.27(-8.46%) |
Dec 06, 2022 | 2.800 | 3.190 | 2.400 | 3.190 | 3,807 | +0.38(+13.52%) |
Dec 02, 2022 | 2.810 | 166 | -0.13(-4.58%) | |||
Dec 01, 2022 | 2.800 | 3.020 | 2.800 | 2.945 | 4,405 | -0.03(-0.84%) |
Nov 30, 2022 | 2.954 | 3.075 | 2.800 | 2.970 | 1,753 | +0.05(+1.71%) |
Nov 29, 2022 | 2.800 | 2.950 | 2.800 | 2.920 | 791 | +0.12(+4.29%) |
Nov 28, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 1,625 | -0.20(-6.67%) |
Nov 25, 2022 | 2.900 | 3.000 | 2.700 | 3.000 | 4,009 | +0.00(+0.00%) |
Nov 22, 2022 | 3.000 | 0 | -0.07(-2.28%) | |||
Nov 21, 2022 | 3.070 | 3.090 | 3.000 | 3.070 | 875 | +0.12(+4.07%) |
Nov 17, 2022 | 2.950 | 121 | -0.15(-4.84%) | |||
Nov 16, 2022 | 3.100 | 3.150 | 2.930 | 3.100 | 804 | +0.18(+6.16%) |
Nov 15, 2022 | 2.950 | 2.960 | 2.900 | 2.920 | 1,552 | -0.03(-1.02%) |
Nov 14, 2022 | 3.200 | 3.200 | 2.920 | 2.950 | 3,730 | -0.23(-7.23%) |
Nov 11, 2022 | 3.150 | 3.295 | 3.150 | 3.180 | 1,951 | +0.03(+0.95%) |
Nov 10, 2022 | 3.190 | 3.190 | 3.120 | 3.150 | 1,496 | +0.03(+0.96%) |
Nov 09, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 1,640 | -0.10(-3.10%) |
Nov 08, 2022 | 3.120 | 3.220 | 3.120 | 3.220 | 2,963 | +0.10(+3.21%) |
Nov 07, 2022 | 3.170 | 3.170 | 3.120 | 3.120 | 1,054 | +0.00(+0.00%) |
Nov 04, 2022 | 3.130 | 3.170 | 3.120 | 3.120 | 1,888 | +0.00(+0.00%) |
Nov 03, 2022 | 3.120 | 3.200 | 3.120 | 3.120 | 2,196 | -0.01(-0.32%) |
Nov 02, 2022 | 3.130 | 3.130 | 3.130 | 3.130 | 506 | -0.03(-0.95%) |
Nov 01, 2022 | 3.120 | 3.180 | 3.100 | 3.160 | 10,652 | +0.05(+1.61%) |
Oct 31, 2022 | 3.050 | 3.300 | 3.050 | 3.110 | 13,125 | +0.08(+2.64%) |
Oct 28, 2022 | 2.910 | 3.050 | 2.910 | 3.030 | 1,649 | +0.06(+2.02%) |
Oct 27, 2022 | 2.810 | 3.142 | 2.810 | 2.970 | 695 | +0.02(+0.68%) |
Oct 26, 2022 | 2.950 | 2.970 | 2.810 | 2.950 | 7,605 | +0.00(+0.00%) |
Oct 25, 2022 | 2.905 | 2.950 | 2.905 | 2.950 | 2,280 | +0.00(+0.00%) |
Oct 24, 2022 | 2.920 | 2.950 | 2.900 | 2.950 | 1,957 | +0.02(+0.52%) |
Oct 21, 2022 | 2.880 | 2.950 | 2.870 | 2.935 | 5,323 | +0.02(+0.58%) |
Oct 20, 2022 | 2.880 | 2.918 | 2.880 | 2.918 | 344 | +0.03(+0.96%) |
Oct 18, 2022 | 2.890 | 50 | -0.04(-1.37%) | |||
Oct 17, 2022 | 2.930 | 2.930 | 2.930 | 2.930 | 519 | -0.02(-0.68%) |
Oct 14, 2022 | 2.940 | 2.950 | 2.940 | 2.950 | 814 | +0.06(+2.08%) |
Oct 13, 2022 | 2.880 | 2.950 | 2.880 | 2.890 | 2,011 | +0.01(+0.35%) |
Oct 12, 2022 | 2.950 | 2.950 | 2.880 | 2.880 | 5,902 | +0.00(+0.00%) |
Oct 11, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 4,953 | +0.00(+0.00%) |
Oct 10, 2022 | 2.880 | 2.940 | 2.880 | 2.880 | 347 | -0.01(-0.35%) |
Oct 07, 2022 | 2.990 | 3.000 | 2.890 | 2.890 | 780 | +0.01(+0.35%) |
Oct 06, 2022 | 2.960 | 2.960 | 2.880 | 2.880 | 932 | -0.08(-2.70%) |
Oct 05, 2022 | 3.000 | 3.000 | 2.960 | 2.960 | 3,523 | -0.08(-2.63%) |
Oct 04, 2022 | 2.970 | 3.180 | 2.970 | 3.040 | 828 | +0.08(+2.70%) |
Oct 03, 2022 | 3.050 | 3.080 | 2.950 | 2.960 | 2,684 | +0.00(+0.00%) |
Sep 30, 2022 | 3.040 | 3.097 | 2.950 | 2.960 | 5,519 | -0.14(-4.52%) |
Sep 29, 2022 | 3.010 | 3.100 | 3.010 | 3.100 | 711 | +0.05(+1.64%) |
Sep 28, 2022 | 3.020 | 3.091 | 3.010 | 3.050 | 2,527 | +0.03(+0.99%) |
Sep 27, 2022 | 3.010 | 3.020 | 3.010 | 3.020 | 2,470 | -0.07(-2.27%) |
Sep 26, 2022 | 3.250 | 3.250 | 3.010 | 3.090 | 7,582 | -0.16(-4.92%) |
Sep 23, 2022 | 3.260 | 3.400 | 3.250 | 3.250 | 2,583 | +0.00(+0.00%) |
Sep 22, 2022 | 3.300 | 3.340 | 3.250 | 3.250 | 4,373 | -0.15(-4.41%) |
Sep 21, 2022 | 3.520 | 3.520 | 3.300 | 3.400 | 3,254 | -0.13(-3.68%) |
Sep 20, 2022 | 3.400 | 3.530 | 3.400 | 3.530 | 880 | -0.02(-0.56%) |
Sep 19, 2022 | 3.550 | 3.550 | 3.540 | 3.550 | 969 | +0.03(+0.85%) |
Sep 16, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 733 | +0.00(+0.00%) |
Sep 15, 2022 | 3.520 | 3.550 | 3.520 | 3.520 | 3,183 | -0.02(-0.56%) |
Sep 14, 2022 | 3.520 | 3.650 | 3.520 | 3.540 | 934 | -0.02(-0.68%) |
Sep 13, 2022 | 3.520 | 3.600 | 3.520 | 3.564 | 4,008 | +0.01(+0.41%) |
Sep 12, 2022 | 3.520 | 3.570 | 3.520 | 3.550 | 1,484 | +0.03(+0.85%) |
Sep 09, 2022 | 3.630 | 3.630 | 3.520 | 3.520 | 8,708 | -0.15(-4.09%) |
Sep 08, 2022 | 3.610 | 3.670 | 3.610 | 3.670 | 540 | +0.03(+0.82%) |
Sep 07, 2022 | 3.740 | 3.790 | 3.640 | 3.640 | 1,923 | -0.01(-0.27%) |
Sep 06, 2022 | 3.650 | 3.720 | 3.640 | 3.650 | 1,048 | +0.01(+0.27%) |
Sep 02, 2022 | 3.750 | 3.760 | 3.640 | 3.640 | 3,091 | -0.06(-1.62%) |
Sep 01, 2022 | 3.890 | 3.890 | 3.680 | 3.700 | 2,939 | -0.02(-0.54%) |
Aug 31, 2022 | 4.130 | 4.130 | 3.720 | 3.720 | 1,533 | +0.00(+0.00%) |
Aug 30, 2022 | 3.750 | 3.900 | 3.700 | 3.720 | 2,508 | -0.06(-1.59%) |
Aug 29, 2022 | 3.760 | 4.120 | 3.760 | 3.780 | 3,765 | +0.01(+0.27%) |
Aug 26, 2022 | 3.850 | 3.850 | 3.770 | 3.770 | 746 | +0.01(+0.27%) |
Aug 25, 2022 | 3.680 | 3.850 | 3.680 | 3.760 | 5,998 | +0.04(+1.08%) |
Aug 24, 2022 | 3.790 | 3.845 | 3.690 | 3.720 | 1,756 | -0.01(-0.27%) |
Aug 23, 2022 | 3.700 | 3.850 | 3.690 | 3.730 | 2,327 | +0.05(+1.36%) |
Aug 22, 2022 | 3.790 | 3.860 | 3.680 | 3.680 | 1,175 | -0.06(-1.60%) |
Aug 19, 2022 | 3.860 | 3.860 | 3.720 | 3.740 | 2,149 | -0.13(-3.48%) |
Aug 18, 2022 | 3.750 | 3.882 | 3.690 | 3.875 | 2,993 | +0.12(+3.33%) |
Aug 17, 2022 | 3.877 | 3.877 | 3.660 | 3.750 | 3,266 | +0.02(+0.54%) |
Aug 16, 2022 | 3.650 | 3.870 | 3.650 | 3.730 | 4,290 | -0.24(-6.05%) |
Aug 15, 2022 | 3.650 | 4.200 | 3.650 | 3.970 | 25,981 | +0.21(+5.59%) |
Aug 12, 2022 | 3.670 | 3.840 | 3.620 | 3.760 | 8,556 | +0.01(+0.27%) |
Aug 11, 2022 | 3.805 | 3.900 | 3.630 | 3.750 | 2,197 | +0.13(+3.59%) |
Aug 10, 2022 | 3.800 | 3.800 | 3.610 | 3.620 | 5,658 | -0.04(-1.09%) |
Aug 09, 2022 | 3.830 | 3.927 | 3.610 | 3.660 | 11,650 | -0.16(-4.19%) |
Aug 08, 2022 | 3.920 | 4.240 | 3.810 | 3.820 | 9,718 | -0.32(-7.73%) |
Aug 05, 2022 | 4.060 | 4.410 | 3.905 | 4.140 | 23,528 | +0.19(+4.81%) |
Aug 04, 2022 | 4.300 | 4.300 | 3.800 | 3.950 | 13,249 | -0.35(-8.14%) |
Aug 03, 2022 | 3.810 | 4.350 | 3.710 | 4.300 | 23,538 | +0.59(+15.90%) |
Aug 02, 2022 | 3.710 | 3.850 | 3.710 | 3.710 | 1,457 | +0.00(+0.00%) |
Aug 01, 2022 | 3.760 | 3.850 | 3.710 | 3.710 | 1,155 | -0.13(-3.39%) |
Jul 29, 2022 | 3.850 | 3.850 | 3.760 | 3.840 | 2,672 | +0.02(+0.52%) |
Jul 28, 2022 | 3.900 | 3.900 | 3.820 | 3.820 | 9,107 | -0.16(-4.02%) |
Jul 27, 2022 | 4.010 | 4.040 | 3.980 | 3.980 | 2,379 | -0.06(-1.49%) |
Jul 26, 2022 | 4.030 | 4.100 | 4.030 | 4.040 | 3,770 | +0.01(+0.25%) |
Jul 25, 2022 | 4.090 | 4.100 | 4.010 | 4.030 | 3,847 | -0.11(-2.66%) |
Jul 22, 2022 | 4.060 | 4.140 | 4.010 | 4.140 | 5,582 | +0.11(+2.73%) |
Jul 21, 2022 | 4.170 | 4.180 | 4.030 | 4.030 | 1,561 | +0.00(+0.00%) |
Jul 20, 2022 | 4.100 | 4.100 | 4.010 | 4.030 | 1,833 | -0.17(-4.05%) |
Jul 19, 2022 | 4.110 | 4.200 | 4.100 | 4.200 | 2,580 | -0.05(-1.18%) |
Jul 18, 2022 | 4.160 | 4.250 | 4.110 | 4.250 | 1,749 | +0.09(+2.16%) |
Jul 15, 2022 | 4.160 | 4.200 | 4.160 | 4.160 | 2,793 | +0.00(+0.00%) |
Jul 14, 2022 | 4.160 | 4.160 | 4.160 | 4.160 | 590 | -0.14(-3.25%) |
Jul 13, 2022 | 4.160 | 4.300 | 4.160 | 4.300 | 858 | -0.14(-3.16%) |
Jul 12, 2022 | 4.240 | 4.440 | 4.160 | 4.440 | 3,914 | +0.28(+6.73%) |
Jul 11, 2022 | 4.410 | 4.410 | 4.160 | 4.160 | 1,257 | -0.11(-2.58%) |
Jul 08, 2022 | 4.400 | 4.400 | 4.170 | 4.270 | 2,718 | -0.34(-7.27%) |
Jul 07, 2022 | 4.470 | 4.750 | 4.461 | 4.605 | 1,632 | -0.04(-0.97%) |
Jul 06, 2022 | 4.500 | 4.650 | 4.310 | 4.650 | 869 | +0.30(+6.90%) |
Jul 01, 2022 | 4.350 | 16 | -0.15(-3.33%) | |||
Jun 30, 2022 | 4.480 | 4.550 | 4.480 | 4.500 | 724 | +0.03(+0.67%) |
Jun 29, 2022 | 4.310 | 4.470 | 4.310 | 4.470 | 1,148 | -0.18(-3.87%) |
Jun 28, 2022 | 4.310 | 4.800 | 4.310 | 4.650 | 3,246 | +0.25(+5.58%) |
Jun 27, 2022 | 4.260 | 4.440 | 4.230 | 4.404 | 1,331 | -0.08(-1.69%) |
Jun 24, 2022 | 4.230 | 4.750 | 4.180 | 4.480 | 4,715 | +0.18(+4.19%) |
Jun 23, 2022 | 4.090 | 4.500 | 4.020 | 4.300 | 1,149 | +0.06(+1.42%) |
Jun 22, 2022 | 4.020 | 4.240 | 4.020 | 4.240 | 679 | -0.11(-2.53%) |
Jun 21, 2022 | 4.230 | 4.620 | 4.230 | 4.350 | 2,837 | +0.06(+1.40%) |
Jun 17, 2022 | 4.500 | 4.500 | 4.150 | 4.290 | 2,340 | -0.18(-4.03%) |
Jun 16, 2022 | 4.510 | 4.510 | 4.350 | 4.470 | 1,546 | -0.04(-0.89%) |
Jun 15, 2022 | 5.034 | 5.034 | 4.510 | 4.510 | 2,529 | -0.29(-6.04%) |
Jun 14, 2022 | 4.530 | 4.800 | 4.530 | 4.800 | 2,763 | +0.28(+6.19%) |
Jun 13, 2022 | 4.800 | 4.830 | 4.520 | 4.520 | 2,862 | -0.26(-5.44%) |
Jun 10, 2022 | 4.804 | 4.895 | 4.700 | 4.780 | 11,634 | -0.29(-5.68%) |
Jun 09, 2022 | 4.870 | 5.160 | 4.870 | 5.068 | 13,861 | +0.18(+3.64%) |
Jun 08, 2022 | 5.170 | 5.325 | 4.790 | 4.890 | 23,154 | -0.46(-8.60%) |
Jun 07, 2022 | 5.080 | 5.350 | 5.000 | 5.350 | 3,139 | +0.20(+3.88%) |
Jun 06, 2022 | 5.210 | 5.210 | 5.150 | 5.150 | 718 | +0.00(+0.00%) |
Jun 03, 2022 | 5.160 | 5.160 | 5.020 | 5.150 | 776 | -0.01(-0.19%) |
Jun 02, 2022 | 5.417 | 5.417 | 5.060 | 5.160 | 1,339 | +0.06(+1.18%) |
Jun 01, 2022 | 5.120 | 5.120 | 5.050 | 5.100 | 652 | -0.25(-4.67%) |
May 31, 2022 | 5.140 | 5.350 | 5.120 | 5.350 | 1,371 | +0.34(+6.79%) |
May 27, 2022 | 5.010 | 5.193 | 5.000 | 5.010 | 2,316 | -0.09(-1.76%) |
May 26, 2022 | 5.130 | 5.300 | 5.010 | 5.100 | 11,135 | -0.21(-3.86%) |
May 25, 2022 | 5.305 | 5.305 | 5.305 | 5.305 | 279 | +0.06(+1.24%) |
May 24, 2022 | 5.050 | 5.550 | 5.050 | 5.240 | 688 | -0.33(-6.01%) |
May 23, 2022 | 5.610 | 5.610 | 4.850 | 5.575 | 3,359 | +0.03(+0.45%) |
May 20, 2022 | 5.100 | 5.550 | 5.100 | 5.550 | 2,978 | +0.31(+5.92%) |
May 19, 2022 | 5.350 | 5.420 | 5.240 | 5.240 | 1,171 | +0.07(+1.35%) |
May 18, 2022 | 5.290 | 5.490 | 5.020 | 5.170 | 1,046 | -0.33(-6.00%) |
May 17, 2022 | 5.560 | 5.560 | 5.430 | 5.500 | 1,046 | -0.26(-4.51%) |
May 16, 2022 | 5.390 | 5.760 | 5.390 | 5.760 | 1,994 | +0.35(+6.47%) |
May 13, 2022 | 5.070 | 5.500 | 5.000 | 5.410 | 16,048 | +0.41(+8.25%) |
May 12, 2022 | 5.150 | 5.239 | 4.860 | 4.997 | 10,998 | -0.14(-2.69%) |
May 11, 2022 | 5.300 | 5.495 | 5.136 | 5.136 | 10,261 | +0.02(+0.31%) |
May 10, 2022 | 5.340 | 5.350 | 5.120 | 5.120 | 2,362 | -0.23(-4.30%) |
May 09, 2022 | 5.316 | 5.790 | 5.280 | 5.350 | 23,602 | -0.40(-6.96%) |
May 06, 2022 | 5.565 | 5.850 | 5.565 | 5.750 | 19,340 | +0.00(+0.00%) |
May 05, 2022 | 5.710 | 5.800 | 5.410 | 5.750 | 27,529 | -0.04(-0.69%) |
May 04, 2022 | 5.540 | 5.790 | 5.540 | 5.790 | 3,632 | +0.14(+2.48%) |
May 03, 2022 | 5.300 | 5.707 | 5.300 | 5.650 | 11,855 | -0.05(-0.88%) |