Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 09, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2023 | 2.580 | 2.790 | 2.575 | 2.790 | 67,045 | +0.24(+9.41%) |
Jan 05, 2023 | 2.630 | 2.648 | 2.500 | 2.550 | 54,772 | -0.12(-4.49%) |
Jan 04, 2023 | 2.750 | 2.820 | 2.630 | 2.670 | 94,336 | -0.09(-3.26%) |
Jan 03, 2023 | 2.780 | 2.930 | 2.750 | 2.760 | 32,139 | -0.05(-1.78%) |
Dec 30, 2022 | 2.770 | 2.850 | 2.720 | 2.810 | 39,421 | -0.01(-0.35%) |
Dec 29, 2022 | 2.860 | 2.860 | 2.750 | 2.820 | 36,108 | +0.05(+1.81%) |
Dec 28, 2022 | 2.760 | 2.888 | 2.760 | 2.770 | 46,604 | -0.02(-0.72%) |
Dec 27, 2022 | 2.820 | 2.890 | 2.759 | 2.790 | 49,902 | -0.06(-2.11%) |
Dec 23, 2022 | 2.950 | 2.950 | 2.795 | 2.850 | 49,190 | -0.11(-3.72%) |
Dec 22, 2022 | 3.000 | 3.050 | 2.950 | 2.960 | 22,490 | -0.08(-2.63%) |
Dec 21, 2022 | 3.110 | 3.170 | 3.020 | 3.040 | 18,715 | -0.08(-2.56%) |
Dec 20, 2022 | 3.220 | 3.310 | 3.117 | 3.120 | 27,912 | -0.09(-2.80%) |
Dec 19, 2022 | 3.320 | 3.320 | 3.160 | 3.210 | 11,909 | -0.09(-2.73%) |
Dec 16, 2022 | 3.420 | 3.420 | 3.300 | 3.300 | 27,022 | -0.20(-5.71%) |
Dec 15, 2022 | 3.380 | 3.540 | 3.380 | 3.500 | 17,628 | +0.11(+3.24%) |
Dec 14, 2022 | 3.290 | 3.490 | 3.290 | 3.390 | 28,455 | +0.10(+3.04%) |
Dec 13, 2022 | 3.430 | 3.430 | 3.280 | 3.290 | 40,364 | -0.02(-0.60%) |
Dec 12, 2022 | 3.160 | 3.450 | 3.160 | 3.310 | 39,285 | +0.11(+3.44%) |
Dec 09, 2022 | 3.240 | 3.258 | 3.150 | 3.200 | 41,990 | -0.04(-1.23%) |
Dec 08, 2022 | 3.270 | 3.360 | 3.150 | 3.240 | 35,063 | -0.04(-1.22%) |
Dec 07, 2022 | 3.350 | 3.368 | 3.150 | 3.280 | 17,280 | -0.07(-2.09%) |
Dec 06, 2022 | 3.280 | 3.430 | 3.151 | 3.350 | 24,390 | +0.03(+0.90%) |
Dec 05, 2022 | 3.530 | 3.530 | 3.251 | 3.320 | 46,501 | -0.18(-5.01%) |
Dec 02, 2022 | 3.330 | 3.525 | 3.330 | 3.495 | 36,014 | +0.14(+4.02%) |
Dec 01, 2022 | 3.290 | 3.480 | 3.250 | 3.360 | 75,920 | +0.03(+0.90%) |
Nov 30, 2022 | 3.200 | 3.360 | 3.182 | 3.330 | 45,532 | +0.15(+4.72%) |
Nov 29, 2022 | 3.180 | 3.280 | 3.170 | 3.180 | 16,788 | +0.01(+0.32%) |
Nov 28, 2022 | 3.260 | 3.280 | 3.170 | 3.170 | 31,495 | -0.09(-2.76%) |
Nov 25, 2022 | 3.240 | 3.270 | 3.091 | 3.260 | 15,466 | +0.05(+1.56%) |
Nov 23, 2022 | 3.030 | 3.250 | 3.030 | 3.210 | 65,801 | +0.20(+6.64%) |
Nov 22, 2022 | 3.060 | 3.090 | 2.960 | 3.010 | 58,160 | -0.08(-2.59%) |
Nov 21, 2022 | 3.000 | 3.160 | 3.000 | 3.090 | 48,742 | +0.08(+2.66%) |
Nov 18, 2022 | 2.970 | 3.060 | 2.800 | 3.010 | 114,386 | +0.04(+1.35%) |
Nov 17, 2022 | 3.050 | 3.130 | 2.970 | 2.970 | 32,715 | -0.16(-5.11%) |
Nov 16, 2022 | 3.180 | 3.180 | 3.040 | 3.130 | 13,518 | -0.05(-1.57%) |
Nov 15, 2022 | 3.090 | 3.200 | 3.090 | 3.180 | 24,005 | +0.05(+1.60%) |
Nov 14, 2022 | 3.220 | 3.310 | 3.010 | 3.130 | 52,734 | -0.09(-2.80%) |
Nov 11, 2022 | 3.160 | 3.300 | 3.160 | 3.220 | 36,410 | +0.08(+2.55%) |
Nov 10, 2022 | 3.070 | 3.280 | 3.070 | 3.140 | 92,006 | +0.10(+3.29%) |
Nov 09, 2022 | 3.150 | 3.263 | 3.000 | 3.040 | 49,532 | -0.19(-5.88%) |
Nov 08, 2022 | 3.110 | 3.290 | 3.077 | 3.230 | 65,250 | +0.16(+5.21%) |
Nov 07, 2022 | 3.340 | 3.340 | 2.937 | 3.070 | 140,009 | -0.30(-8.77%) |
Nov 04, 2022 | 3.790 | 4.000 | 3.340 | 3.365 | 123,590 | -0.34(-9.30%) |
Nov 03, 2022 | 3.890 | 3.910 | 3.470 | 3.710 | 81,413 | -0.41(-9.95%) |
Nov 02, 2022 | 3.950 | 4.160 | 3.898 | 4.120 | 57,328 | +0.19(+4.83%) |
Nov 01, 2022 | 3.764 | 3.950 | 3.740 | 3.930 | 17,231 | +0.23(+6.22%) |
Oct 31, 2022 | 3.840 | 3.875 | 3.650 | 3.700 | 45,632 | -0.09(-2.50%) |
Oct 28, 2022 | 3.800 | 3.900 | 3.795 | 3.795 | 24,372 | -0.04(-0.91%) |
Oct 27, 2022 | 3.900 | 3.990 | 3.830 | 3.830 | 25,383 | +0.02(+0.52%) |
Oct 26, 2022 | 4.030 | 4.030 | 3.810 | 3.810 | 12,166 | -0.22(-5.46%) |
Oct 25, 2022 | 4.000 | 4.105 | 4.000 | 4.030 | 29,291 | +0.06(+1.51%) |
Oct 24, 2022 | 3.920 | 4.090 | 3.901 | 3.970 | 69,221 | +0.15(+3.93%) |
Oct 21, 2022 | 3.850 | 3.928 | 3.720 | 3.820 | 21,273 | +0.12(+3.24%) |
Oct 20, 2022 | 3.750 | 3.830 | 3.690 | 3.700 | 20,634 | -0.01(-0.27%) |
Oct 19, 2022 | 3.830 | 3.880 | 3.690 | 3.710 | 27,589 | -0.19(-4.87%) |
Oct 18, 2022 | 3.820 | 3.980 | 3.820 | 3.900 | 41,511 | +0.08(+2.09%) |
Oct 17, 2022 | 4.100 | 4.110 | 3.820 | 3.820 | 18,756 | -0.19(-4.74%) |
Oct 14, 2022 | 4.010 | 4.114 | 4.010 | 4.010 | 14,459 | +0.00(+0.00%) |
Oct 13, 2022 | 3.990 | 4.080 | 3.980 | 4.010 | 14,870 | -0.03(-0.74%) |
Oct 12, 2022 | 4.210 | 4.265 | 4.040 | 4.040 | 19,967 | -0.19(-4.49%) |
Oct 11, 2022 | 4.040 | 4.400 | 3.920 | 4.230 | 39,785 | +0.15(+3.68%) |
Oct 10, 2022 | 4.060 | 4.120 | 3.700 | 4.080 | 25,489 | +0.08(+2.00%) |
Oct 07, 2022 | 3.960 | 4.050 | 3.884 | 4.000 | 12,473 | +0.02(+0.50%) |
Oct 06, 2022 | 4.070 | 4.150 | 3.940 | 3.980 | 26,919 | -0.09(-2.21%) |
Oct 05, 2022 | 4.060 | 4.110 | 4.000 | 4.070 | 10,767 | -0.06(-1.45%) |
Oct 04, 2022 | 4.230 | 4.400 | 4.090 | 4.130 | 41,085 | -0.05(-1.20%) |
Oct 03, 2022 | 4.180 | 4.300 | 4.180 | 4.180 | 33,258 | +0.00(+0.00%) |
Sep 30, 2022 | 4.200 | 4.370 | 4.110 | 4.180 | 32,842 | -0.02(-0.48%) |
Sep 29, 2022 | 4.360 | 4.360 | 4.070 | 4.200 | 41,483 | -0.11(-2.55%) |
Sep 28, 2022 | 4.240 | 4.475 | 4.240 | 4.310 | 24,668 | -0.02(-0.46%) |
Sep 27, 2022 | 4.210 | 4.494 | 4.210 | 4.330 | 27,016 | +0.21(+5.10%) |
Sep 26, 2022 | 4.390 | 4.400 | 4.110 | 4.120 | 36,698 | -0.30(-6.79%) |
Sep 23, 2022 | 4.310 | 4.480 | 4.100 | 4.420 | 58,012 | +0.04(+0.91%) |
Sep 22, 2022 | 4.740 | 4.740 | 4.170 | 4.380 | 41,197 | -0.36(-7.59%) |
Sep 21, 2022 | 4.540 | 5.090 | 4.540 | 4.740 | 34,915 | +0.14(+3.04%) |
Sep 20, 2022 | 4.640 | 4.710 | 4.455 | 4.600 | 28,909 | -0.11(-2.34%) |
Sep 19, 2022 | 5.040 | 5.180 | 4.640 | 4.710 | 39,413 | -0.44(-8.54%) |
Sep 16, 2022 | 5.190 | 5.190 | 4.870 | 5.150 | 38,610 | -0.09(-1.72%) |
Sep 15, 2022 | 4.620 | 5.350 | 4.570 | 5.240 | 69,378 | +0.57(+12.21%) |
Sep 14, 2022 | 4.790 | 4.920 | 4.670 | 4.670 | 34,632 | -0.28(-5.66%) |
Sep 13, 2022 | 5.160 | 5.161 | 4.880 | 4.950 | 61,221 | -0.31(-5.89%) |
Sep 12, 2022 | 4.750 | 5.280 | 4.750 | 5.260 | 198,229 | +0.52(+10.97%) |
Sep 09, 2022 | 4.870 | 4.870 | 4.584 | 4.740 | 73,501 | -0.20(-4.05%) |
Sep 08, 2022 | 4.540 | 5.010 | 4.450 | 4.940 | 327,623 | +0.34(+7.39%) |
Sep 07, 2022 | 4.290 | 4.660 | 4.100 | 4.600 | 142,308 | +0.32(+7.60%) |
Sep 06, 2022 | 3.790 | 4.350 | 3.760 | 4.275 | 193,387 | +0.41(+10.47%) |
Sep 02, 2022 | 3.530 | 4.070 | 3.420 | 3.870 | 306,267 | +0.41(+11.85%) |
Sep 01, 2022 | 3.210 | 3.480 | 3.180 | 3.460 | 132,600 | +0.23(+7.12%) |
Aug 31, 2022 | 3.120 | 3.230 | 3.120 | 3.230 | 31,239 | +0.11(+3.69%) |
Aug 30, 2022 | 3.041 | 3.140 | 3.014 | 3.115 | 79,346 | +0.07(+2.30%) |
Aug 29, 2022 | 2.990 | 3.080 | 2.920 | 3.045 | 163,531 | +0.00(+0.16%) |
Aug 26, 2022 | 3.170 | 3.260 | 3.000 | 3.040 | 106,629 | -0.13(-4.10%) |
Aug 25, 2022 | 3.500 | 3.500 | 3.110 | 3.170 | 136,563 | -0.29(-8.38%) |
Aug 24, 2022 | 3.500 | 3.550 | 3.445 | 3.460 | 26,275 | -0.04(-1.14%) |
Aug 23, 2022 | 3.410 | 3.560 | 3.410 | 3.500 | 46,200 | +0.05(+1.48%) |
Aug 22, 2022 | 3.490 | 3.585 | 3.400 | 3.449 | 43,714 | -0.13(-3.66%) |
Aug 19, 2022 | 3.710 | 3.730 | 3.520 | 3.580 | 32,158 | -0.16(-4.28%) |
Aug 18, 2022 | 3.600 | 3.770 | 3.600 | 3.740 | 32,253 | +0.02(+0.59%) |
Aug 17, 2022 | 3.940 | 3.940 | 3.700 | 3.718 | 34,660 | -0.20(-5.16%) |
Aug 16, 2022 | 4.000 | 4.000 | 3.800 | 3.920 | 37,210 | +0.03(+0.77%) |
Aug 15, 2022 | 4.050 | 4.100 | 3.850 | 3.890 | 66,769 | -0.15(-3.71%) |
Aug 12, 2022 | 4.000 | 4.240 | 3.970 | 4.040 | 69,299 | +0.07(+1.76%) |
Aug 11, 2022 | 3.600 | 4.000 | 3.600 | 3.970 | 64,160 | +0.34(+9.37%) |
Aug 10, 2022 | 3.550 | 3.640 | 3.515 | 3.630 | 110,992 | +0.13(+3.71%) |
Aug 09, 2022 | 3.680 | 3.710 | 3.500 | 3.500 | 27,254 | -0.23(-6.17%) |
Aug 08, 2022 | 3.770 | 3.810 | 3.680 | 3.730 | 28,245 | -0.03(-0.80%) |
Aug 05, 2022 | 3.680 | 3.800 | 3.550 | 3.760 | 46,771 | +0.08(+2.17%) |
Aug 04, 2022 | 4.180 | 4.300 | 3.680 | 3.680 | 83,958 | -0.48(-11.54%) |
Aug 03, 2022 | 3.960 | 4.186 | 3.960 | 4.160 | 18,513 | +0.22(+5.70%) |
Aug 02, 2022 | 4.110 | 4.135 | 3.925 | 3.936 | 17,051 | -0.17(-4.24%) |
Aug 01, 2022 | 4.340 | 4.395 | 4.110 | 4.110 | 24,237 | -0.21(-4.86%) |
Jul 29, 2022 | 4.310 | 4.380 | 4.300 | 4.320 | 6,026 | +0.02(+0.47%) |
Jul 28, 2022 | 4.350 | 4.430 | 4.300 | 4.300 | 27,940 | -0.03(-0.69%) |
Jul 27, 2022 | 4.200 | 4.429 | 4.200 | 4.330 | 29,559 | +0.13(+3.10%) |
Jul 26, 2022 | 4.190 | 4.260 | 4.190 | 4.200 | 19,003 | -0.02(-0.47%) |
Jul 25, 2022 | 4.160 | 4.295 | 4.160 | 4.220 | 34,978 | +0.11(+2.68%) |
Jul 22, 2022 | 4.000 | 4.130 | 3.910 | 4.110 | 34,091 | +0.13(+3.27%) |
Jul 21, 2022 | 3.740 | 4.000 | 3.720 | 3.980 | 28,379 | +0.29(+7.86%) |
Jul 20, 2022 | 3.570 | 3.765 | 3.510 | 3.690 | 48,509 | +0.09(+2.50%) |
Jul 19, 2022 | 3.670 | 3.670 | 3.560 | 3.600 | 19,220 | +0.05(+1.41%) |
Jul 18, 2022 | 3.670 | 3.670 | 3.550 | 3.550 | 23,674 | -0.06(-1.66%) |
Jul 15, 2022 | 3.620 | 3.770 | 3.600 | 3.610 | 31,652 | -0.02(-0.55%) |
Jul 14, 2022 | 3.710 | 3.730 | 3.610 | 3.630 | 12,162 | -0.06(-1.63%) |
Jul 13, 2022 | 3.660 | 3.730 | 3.554 | 3.690 | 15,655 | +0.09(+2.50%) |
Jul 12, 2022 | 3.580 | 3.720 | 3.560 | 3.600 | 9,287 | -0.01(-0.28%) |
Jul 11, 2022 | 3.800 | 3.800 | 3.580 | 3.610 | 24,900 | -0.19(-5.00%) |
Jul 08, 2022 | 3.720 | 3.920 | 3.720 | 3.800 | 12,533 | +0.07(+1.88%) |
Jul 07, 2022 | 3.690 | 3.770 | 3.600 | 3.730 | 13,994 | +0.15(+4.19%) |
Jul 06, 2022 | 3.650 | 3.730 | 3.580 | 3.580 | 19,572 | +0.00(+0.00%) |
Jul 05, 2022 | 3.450 | 3.660 | 3.450 | 3.580 | 16,083 | +0.11(+3.17%) |
Jul 01, 2022 | 3.560 | 3.560 | 3.460 | 3.470 | 12,887 | +0.05(+1.31%) |
Jun 30, 2022 | 3.461 | 3.500 | 3.400 | 3.425 | 15,104 | -0.12(-3.52%) |
Jun 29, 2022 | 3.390 | 3.560 | 3.390 | 3.550 | 21,041 | +0.05(+1.43%) |
Jun 28, 2022 | 3.700 | 3.740 | 3.480 | 3.500 | 35,680 | -0.16(-4.37%) |
Jun 27, 2022 | 3.670 | 3.720 | 3.590 | 3.660 | 24,567 | -0.02(-0.54%) |
Jun 24, 2022 | 3.650 | 3.790 | 3.590 | 3.680 | 36,687 | +0.08(+2.22%) |
Jun 23, 2022 | 3.450 | 3.640 | 3.450 | 3.600 | 17,487 | +0.10(+2.86%) |
Jun 22, 2022 | 3.340 | 3.550 | 3.340 | 3.500 | 62,976 | +0.07(+2.04%) |
Jun 21, 2022 | 3.380 | 3.510 | 3.300 | 3.430 | 13,297 | +0.06(+1.78%) |
Jun 17, 2022 | 3.490 | 3.700 | 3.360 | 3.370 | 18,304 | -0.08(-2.32%) |
Jun 16, 2022 | 3.550 | 3.575 | 3.420 | 3.450 | 12,448 | -0.10(-2.82%) |
Jun 15, 2022 | 3.480 | 3.590 | 3.420 | 3.550 | 33,600 | +0.11(+3.20%) |
Jun 14, 2022 | 3.440 | 3.500 | 3.420 | 3.440 | 21,407 | +0.00(+0.00%) |
Jun 13, 2022 | 3.570 | 3.660 | 3.330 | 3.440 | 84,399 | -0.34(-8.99%) |
Jun 10, 2022 | 3.830 | 3.900 | 3.710 | 3.780 | 39,442 | -0.09(-2.20%) |
Jun 09, 2022 | 3.910 | 3.990 | 3.820 | 3.865 | 20,935 | -0.01(-0.39%) |
Jun 08, 2022 | 4.000 | 4.170 | 3.821 | 3.880 | 66,789 | -0.16(-3.96%) |
Jun 07, 2022 | 3.980 | 4.100 | 3.890 | 4.040 | 28,670 | +0.05(+1.25%) |
Jun 06, 2022 | 3.890 | 4.060 | 3.853 | 3.990 | 51,943 | +0.02(+0.50%) |
Jun 03, 2022 | 3.940 | 4.126 | 3.870 | 3.970 | 36,608 | +0.00(+0.00%) |
Jun 02, 2022 | 3.650 | 4.000 | 3.650 | 3.970 | 18,294 | +0.10(+2.58%) |