Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 2.480 | 0 | -0.01(-0.40%) | |||
Jun 29, 2023 | 2.500 | 2.500 | 2.490 | 2.490 | 5,600 | -0.01(-0.40%) |
Jun 28, 2023 | 2.540 | 2.550 | 2.500 | 2.500 | 7,200 | -0.03(-1.19%) |
Jun 27, 2023 | 2.530 | 2.530 | 2.530 | 2.530 | 300 | +0.00(+0.00%) |
Jun 26, 2023 | 2.460 | 2.540 | 2.460 | 2.530 | 2,264 | +0.03(+1.20%) |
Jun 23, 2023 | 2.520 | 2.520 | 2.480 | 2.500 | 7,475 | +0.00(+0.00%) |
Jun 22, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 4,900 | -0.02(-0.79%) |
Jun 21, 2023 | 2.520 | 2.520 | 2.510 | 2.520 | 3,300 | -0.03(-1.18%) |
Jun 20, 2023 | 2.560 | 2.560 | 2.550 | 2.550 | 900 | +0.00(+0.00%) |
Jun 19, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 2,100 | -0.05(-1.92%) |
Jun 16, 2023 | 2.560 | 2.600 | 2.560 | 2.600 | 216 | -0.10(-3.70%) |
Jun 15, 2023 | 2.520 | 2.700 | 2.520 | 2.700 | 1,700 | -0.58(-17.68%) |
May 08, 2023 | 3.260 | 3.280 | 3.260 | 3.280 | 200 | -0.03(-0.91%) |
May 05, 2023 | 3.350 | 3.400 | 3.310 | 3.310 | 2,300 | -0.09(-2.65%) |
May 04, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 | -0.03(-0.87%) |
May 03, 2023 | 3.510 | 3.510 | 3.300 | 3.430 | 3,600 | -0.10(-2.83%) |
May 02, 2023 | 3.340 | 3.530 | 3.340 | 3.530 | 4,900 | +0.19(+5.69%) |
May 01, 2023 | 3.300 | 3.340 | 3.200 | 3.340 | 1,600 | +0.00(+0.00%) |
Apr 28, 2023 | 3.100 | 3.340 | 3.100 | 3.340 | 12,200 | +0.29(+9.51%) |
Apr 26, 2023 | 3.050 | 0 | +0.00(+0.00%) | |||
Apr 25, 2023 | 3.070 | 3.090 | 3.050 | 3.050 | 2,023 | -0.01(-0.33%) |
Apr 24, 2023 | 3.100 | 3.150 | 3.000 | 3.060 | 59,400 | +0.04(+1.32%) |
Apr 21, 2023 | 3.460 | 3.460 | 3.020 | 3.020 | 95,164 | -0.43(-12.46%) |
Apr 20, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 200 | -0.02(-0.58%) |
Apr 19, 2023 | 3.420 | 3.470 | 3.400 | 3.470 | 5,000 | +0.05(+1.46%) |
Apr 18, 2023 | 3.510 | 3.510 | 3.420 | 3.420 | 1,500 | -0.13(-3.66%) |
Apr 17, 2023 | 3.550 | 3.550 | 3.540 | 3.550 | 126,200 | +0.06(+1.72%) |
Apr 14, 2023 | 3.430 | 3.560 | 3.430 | 3.490 | 3,680 | +0.04(+1.16%) |
Apr 13, 2023 | 3.450 | 3.460 | 3.410 | 3.450 | 130,305 | +0.01(+0.29%) |
Apr 12, 2023 | 3.460 | 3.600 | 3.440 | 3.440 | 35,047 | -0.12(-3.37%) |
Apr 11, 2023 | 3.490 | 3.560 | 3.450 | 3.560 | 5,182 | +0.11(+3.19%) |
Apr 10, 2023 | 3.440 | 3.460 | 3.410 | 3.450 | 10,307 | -0.05(-1.43%) |
Apr 06, 2023 | 3.500 | 0 | +0.07(+2.04%) | |||
Apr 05, 2023 | 3.440 | 3.440 | 3.430 | 3.430 | 1,600 | -0.08(-2.28%) |
Apr 04, 2023 | 3.510 | 3.510 | 3.510 | 3.510 | 1,500 | +0.01(+0.29%) |
Apr 03, 2023 | 3.640 | 3.640 | 3.500 | 3.500 | 1,600 | -0.10(-2.78%) |
Mar 31, 2023 | 3.550 | 3.600 | 3.550 | 3.600 | 49,688 | +0.10(+2.86%) |
Mar 30, 2023 | 3.540 | 3.540 | 3.500 | 3.500 | 2,801 | -0.05(-1.41%) |
Mar 29, 2023 | 3.500 | 3.700 | 3.500 | 3.550 | 21,300 | +0.13(+3.80%) |
Mar 28, 2023 | 3.450 | 3.450 | 3.420 | 3.420 | 3,600 | -0.08(-2.29%) |
Mar 27, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.01(-0.28%) |
Mar 24, 2023 | 3.400 | 3.510 | 3.400 | 3.510 | 21,300 | -0.03(-0.85%) |
Mar 21, 2023 | 3.540 | 0 | -0.06(-1.67%) | |||
Mar 15, 2023 | 3.600 | 50 | +0.15(+4.35%) | |||
Mar 14, 2023 | 3.500 | 3.500 | 3.450 | 3.450 | 400 | -0.08(-2.27%) |
Mar 13, 2023 | 3.570 | 3.570 | 3.530 | 3.530 | 200 | -0.02(-0.56%) |
Mar 09, 2023 | 3.550 | 0 | +0.02(+0.57%) | |||
Mar 08, 2023 | 3.500 | 3.530 | 3.500 | 3.530 | 250 | +0.06(+1.73%) |
Mar 07, 2023 | 3.500 | 3.550 | 3.470 | 3.470 | 700 | +0.07(+2.06%) |
Mar 06, 2023 | 3.660 | 3.710 | 3.400 | 3.400 | 436,182 | -0.35(-9.33%) |
Mar 03, 2023 | 3.660 | 3.750 | 3.660 | 3.750 | 5,400 | +0.07(+1.90%) |
Mar 02, 2023 | 3.720 | 3.720 | 3.650 | 3.680 | 3,600 | -0.07(-1.87%) |
Mar 01, 2023 | 3.790 | 3.820 | 3.750 | 3.750 | 40,500 | +0.25(+7.14%) |
Feb 28, 2023 | 3.400 | 3.500 | 3.400 | 3.500 | 9,161 | -0.05(-1.41%) |
Feb 24, 2023 | 3.550 | 0 | -0.05(-1.39%) | |||
Feb 23, 2023 | 3.650 | 3.650 | 3.600 | 3.600 | 500 | -0.07(-1.91%) |
Feb 22, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 140 | -0.03(-0.81%) |
Feb 17, 2023 | 3.700 | 0 | -0.04(-1.07%) | |||
Feb 16, 2023 | 3.790 | 3.790 | 3.740 | 3.740 | 200 | -0.10(-2.60%) |
Feb 15, 2023 | 3.780 | 3.840 | 3.780 | 3.840 | 3,600 | +0.04(+1.05%) |
Feb 14, 2023 | 3.840 | 3.840 | 3.800 | 3.800 | 2,000 | -0.04(-1.04%) |
Feb 13, 2023 | 3.770 | 3.840 | 3.770 | 3.840 | 6,100 | +0.09(+2.40%) |
Feb 10, 2023 | 3.750 | 3.750 | 3.740 | 3.750 | 1,800 | -0.03(-0.79%) |
Feb 09, 2023 | 3.800 | 3.800 | 3.780 | 3.780 | 1,800 | -0.05(-1.31%) |
Feb 08, 2023 | 3.830 | 3.830 | 3.820 | 3.830 | 3,300 | +0.03(+0.79%) |
Feb 07, 2023 | 3.840 | 3.840 | 3.800 | 3.800 | 3,200 | -0.03(-0.78%) |
Feb 06, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 1,200 | +0.03(+0.79%) |
Feb 03, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | -0.04(-1.04%) |
Feb 02, 2023 | 3.800 | 3.840 | 3.760 | 3.840 | 4,200 | +0.00(+0.00%) |
Feb 01, 2023 | 3.820 | 3.840 | 3.820 | 3.840 | 16,600 | +0.00(+0.00%) |
Jan 31, 2023 | 3.760 | 3.840 | 3.760 | 3.840 | 3,200 | +0.08(+2.13%) |
Jan 30, 2023 | 3.830 | 3.830 | 3.760 | 3.760 | 600 | +0.07(+1.90%) |
Jan 27, 2023 | 3.650 | 3.690 | 3.650 | 3.690 | 200 | +0.04(+1.10%) |
Jan 26, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.09(+2.53%) |
Jan 25, 2023 | 3.800 | 3.800 | 3.560 | 3.560 | 350 | -0.24(-6.32%) |
Jan 24, 2023 | 3.430 | 3.800 | 3.430 | 3.800 | 4,320 | +0.44(+13.10%) |
Jan 23, 2023 | 3.530 | 3.530 | 3.350 | 3.360 | 2,950 | -0.20(-5.62%) |
Jan 20, 2023 | 3.620 | 3.640 | 3.560 | 3.560 | 3,830 | -0.05(-1.39%) |
Jan 19, 2023 | 3.610 | 3.610 | 3.610 | 3.610 | 120 | -0.04(-1.10%) |
Jan 18, 2023 | 3.590 | 3.650 | 3.590 | 3.650 | 1,000 | +0.15(+4.29%) |
Jan 17, 2023 | 3.560 | 3.750 | 3.380 | 3.500 | 3,700 | +0.00(+0.00%) |
Jan 16, 2023 | 3.400 | 3.500 | 3.400 | 3.500 | 2,800 | +0.12(+3.55%) |
Jan 13, 2023 | 3.350 | 3.380 | 3.320 | 3.380 | 1,800 | +0.06(+1.81%) |
Jan 12, 2023 | 3.420 | 3.420 | 3.320 | 3.320 | 3,190 | +0.06(+1.84%) |
Jan 11, 2023 | 3.260 | 3.260 | 3.240 | 3.260 | 13,628 | +0.01(+0.31%) |
Jan 10, 2023 | 3.250 | 3.280 | 3.200 | 3.250 | 11,000 | +0.03(+0.93%) |
Jan 09, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 500 | +0.02(+0.63%) |
Jan 06, 2023 | 3.210 | 3.210 | 3.150 | 3.200 | 10,180 | -0.01(-0.31%) |
Jan 05, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | -0.05(-1.53%) |
Jan 03, 2023 | 3.260 | 0 | -0.06(-1.81%) | |||
Dec 30, 2022 | 3.320 | 0 | +0.03(+0.91%) | |||
Dec 29, 2022 | 3.270 | 3.300 | 3.260 | 3.290 | 1,330 | +0.00(+0.00%) |
Dec 28, 2022 | 3.300 | 3.300 | 3.290 | 3.290 | 3,000 | +0.00(+0.00%) |
Dec 22, 2022 | 3.290 | 0 | +0.02(+0.61%) | |||
Dec 21, 2022 | 3.830 | 3.830 | 3.190 | 3.270 | 6,130 | +0.11(+3.48%) |
Dec 20, 2022 | 3.170 | 3.170 | 3.160 | 3.160 | 2,600 | -0.02(-0.63%) |
Dec 19, 2022 | 3.140 | 3.180 | 3.110 | 3.180 | 14,720 | +0.03(+0.95%) |
Dec 15, 2022 | 3.150 | 0 | +0.00(+0.00%) | |||
Dec 14, 2022 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.04(+1.29%) |
Dec 13, 2022 | 3.150 | 3.150 | 3.110 | 3.110 | 220 | +0.00(+0.00%) |
Dec 12, 2022 | 3.110 | 3.110 | 3.110 | 3.110 | 5,300 | +0.00(+0.00%) |
Dec 07, 2022 | 3.110 | 0 | +0.08(+2.64%) | |||
Dec 06, 2022 | 3.330 | 3.330 | 3.030 | 3.030 | 15,903 | -0.32(-9.55%) |
Dec 05, 2022 | 3.440 | 3.440 | 3.350 | 3.350 | 1,600 | -0.05(-1.47%) |
Dec 02, 2022 | 3.380 | 3.400 | 3.370 | 3.400 | 20,610 | +0.00(+0.00%) |
Dec 01, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 5,100 | +0.05(+1.49%) |
Nov 29, 2022 | 3.350 | 0 | -0.05(-1.47%) | |||
Nov 28, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.02(+0.59%) |
Nov 25, 2022 | 3.500 | 3.550 | 3.380 | 3.380 | 6,200 | -0.04(-1.17%) |
Nov 24, 2022 | 3.410 | 3.420 | 3.410 | 3.420 | 200 | +0.02(+0.59%) |
Nov 23, 2022 | 3.420 | 3.510 | 3.400 | 3.400 | 6,400 | +0.00(+0.00%) |
Nov 22, 2022 | 3.480 | 3.480 | 3.240 | 3.400 | 6,400 | -0.11(-3.13%) |
Nov 21, 2022 | 3.580 | 3.580 | 3.500 | 3.510 | 2,621 | -0.09(-2.50%) |
Nov 17, 2022 | 3.600 | 33 | -0.20(-5.26%) | |||
Nov 15, 2022 | 3.800 | 0 | +0.10(+2.70%) | |||
Nov 14, 2022 | 3.720 | 3.720 | 3.700 | 3.700 | 373 | -0.04(-1.07%) |
Nov 11, 2022 | 3.740 | 3.740 | 3.740 | 3.740 | 700 | +0.00(+0.00%) |
Nov 10, 2022 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.14(+3.89%) |
Nov 09, 2022 | 3.820 | 3.820 | 3.600 | 3.600 | 8,100 | -0.18(-4.76%) |
Nov 08, 2022 | 3.830 | 3.830 | 3.780 | 3.780 | 900 | -0.07(-1.82%) |
Nov 07, 2022 | 3.860 | 3.880 | 3.840 | 3.850 | 13,196 | -0.04(-1.03%) |
Nov 04, 2022 | 3.940 | 3.940 | 3.890 | 3.890 | 1,200 | -0.09(-2.26%) |
Nov 03, 2022 | 3.870 | 3.980 | 3.870 | 3.980 | 1,700 | +0.10(+2.58%) |
Nov 02, 2022 | 3.940 | 3.940 | 3.860 | 3.880 | 500 | -0.12(-3.00%) |
Nov 01, 2022 | 3.790 | 4.000 | 3.790 | 4.000 | 25,200 | +0.20(+5.26%) |
Oct 31, 2022 | 3.830 | 3.840 | 3.800 | 3.800 | 2,129 | +0.04(+1.06%) |
Oct 28, 2022 | 3.930 | 4.000 | 3.760 | 3.760 | 2,500 | -0.14(-3.59%) |
Oct 27, 2022 | 3.750 | 3.900 | 3.750 | 3.900 | 53,200 | +0.16(+4.28%) |
Oct 26, 2022 | 3.740 | 3.750 | 3.740 | 3.740 | 25,900 | +0.00(+0.00%) |
Oct 21, 2022 | 3.740 | 0 | +0.04(+1.08%) | |||
Oct 20, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 4,400 | +0.05(+1.37%) |
Oct 19, 2022 | 3.760 | 3.760 | 3.650 | 3.650 | 500 | -0.13(-3.44%) |
Oct 18, 2022 | 3.800 | 3.820 | 3.780 | 3.780 | 2,400 | +0.00(+0.00%) |
Oct 17, 2022 | 3.760 | 3.780 | 3.760 | 3.780 | 800 | +0.05(+1.34%) |
Oct 14, 2022 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | -0.02(-0.53%) |
Oct 13, 2022 | 3.730 | 3.750 | 3.730 | 3.750 | 102,500 | +0.05(+1.35%) |
Oct 07, 2022 | 3.700 | 0 | -0.06(-1.60%) | |||
Oct 06, 2022 | 3.730 | 3.760 | 3.730 | 3.760 | 2,229 | +0.06(+1.62%) |
Oct 05, 2022 | 3.600 | 3.700 | 3.600 | 3.700 | 29,700 | +0.17(+4.82%) |
Oct 03, 2022 | 3.530 | 0 | +0.03(+0.86%) | |||
Sep 28, 2022 | 3.500 | 0 | -0.06(-1.55%) | |||
Sep 27, 2022 | 3.640 | 3.640 | 3.450 | 3.555 | 1,900 | +0.06(+1.57%) |
Sep 26, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 3,700 | +0.00(+0.00%) |
Sep 23, 2022 | 3.610 | 3.610 | 3.500 | 3.500 | 400 | -0.15(-4.11%) |
Sep 22, 2022 | 3.600 | 3.650 | 3.600 | 3.650 | 9,220 | +0.04(+1.11%) |
Sep 21, 2022 | 3.330 | 3.620 | 3.330 | 3.610 | 40,259 | +0.32(+9.73%) |
Sep 20, 2022 | 3.280 | 3.290 | 3.280 | 3.290 | 200 | +0.04(+1.23%) |
Sep 19, 2022 | 3.250 | 3.250 | 3.220 | 3.250 | 20,200 | +0.00(+0.00%) |
Sep 15, 2022 | 3.250 | 0 | +0.05(+1.56%) | |||
Sep 14, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 1,550 | +0.00(+0.00%) |
Sep 13, 2022 | 3.230 | 3.230 | 3.200 | 3.200 | 800 | -0.05(-1.54%) |
Sep 12, 2022 | 3.250 | 3.260 | 3.240 | 3.250 | 14,950 | -0.03(-0.91%) |
Sep 09, 2022 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.03(+0.92%) |
Sep 08, 2022 | 3.320 | 3.320 | 3.240 | 3.250 | 47,500 | -0.10(-2.99%) |
Sep 07, 2022 | 3.300 | 3.350 | 3.300 | 3.350 | 3,783 | +0.10(+3.08%) |
Sep 06, 2022 | 3.450 | 3.490 | 3.210 | 3.250 | 46,100 | -0.15(-4.41%) |
Sep 02, 2022 | 3.400 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Aug 31, 2022 | 3.370 | 3.400 | 3.250 | 3.400 | 800 | +0.05(+1.49%) |
Aug 30, 2022 | 3.270 | 3.350 | 3.270 | 3.350 | 1,700 | +0.06(+1.82%) |
Aug 29, 2022 | 3.290 | 3.290 | 3.290 | 3.290 | 158 | +0.08(+2.49%) |
Aug 26, 2022 | 3.410 | 3.410 | 3.200 | 3.210 | 8,338 | -0.28(-8.02%) |
Aug 25, 2022 | 3.540 | 3.540 | 3.490 | 3.490 | 375 | +0.15(+4.49%) |
Aug 24, 2022 | 3.330 | 3.340 | 3.330 | 3.340 | 200 | +0.04(+1.21%) |
Aug 23, 2022 | 3.300 | 3.720 | 3.180 | 3.300 | 11,047 | -0.16(-4.62%) |
Aug 22, 2022 | 3.530 | 3.530 | 3.460 | 3.460 | 150,100 | -0.09(-2.54%) |
Aug 18, 2022 | 3.550 | 0 | +0.03(+0.85%) | |||
Aug 17, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 2,000 | +0.02(+0.57%) |
Aug 16, 2022 | 3.700 | 3.750 | 3.500 | 3.500 | 9,700 | -0.18(-4.89%) |
Aug 15, 2022 | 3.560 | 3.680 | 3.560 | 3.680 | 2,400 | +0.16(+4.55%) |
Aug 12, 2022 | 3.520 | 3.520 | 3.500 | 3.520 | 10,300 | -0.04(-1.12%) |
Aug 10, 2022 | 3.560 | 0 | +0.06(+1.71%) | |||
Aug 09, 2022 | 3.510 | 3.510 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Aug 08, 2022 | 3.640 | 3.700 | 3.500 | 3.500 | 1,200 | -0.12(-3.31%) |
Aug 05, 2022 | 3.640 | 3.660 | 3.620 | 3.620 | 700 | -0.04(-1.09%) |
Aug 04, 2022 | 3.680 | 3.750 | 3.660 | 3.660 | 32,500 | -0.02(-0.54%) |
Aug 03, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 400 | +0.06(+1.66%) |
Aug 02, 2022 | 3.600 | 3.620 | 3.600 | 3.620 | 400 | +0.04(+1.12%) |
Jul 29, 2022 | 3.580 | 0 | +0.08(+2.29%) | |||
Jul 28, 2022 | 3.260 | 3.540 | 3.260 | 3.500 | 16,754 | -0.03(-0.85%) |
Jul 27, 2022 | 3.580 | 3.580 | 3.530 | 3.530 | 800 | -0.07(-1.94%) |
Jul 26, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 251 | +0.00(+0.00%) |
Jul 25, 2022 | 3.550 | 3.610 | 3.550 | 3.600 | 1,500 | +0.09(+2.56%) |
Jul 22, 2022 | 3.510 | 3.510 | 3.500 | 3.510 | 12,100 | +0.01(+0.29%) |
Jul 20, 2022 | 3.500 | 35 | +0.06(+1.74%) | |||
Jul 19, 2022 | 3.450 | 3.490 | 3.440 | 3.440 | 1,000 | +0.04(+1.18%) |
Jul 18, 2022 | 3.450 | 3.470 | 3.400 | 3.400 | 1,662 | +0.05(+1.49%) |
Jul 15, 2022 | 3.460 | 3.460 | 3.350 | 3.350 | 10,500 | -0.10(-2.90%) |
Jul 13, 2022 | 3.450 | 0 | +0.05(+1.47%) | |||
Jul 12, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.05(+1.49%) |
Jul 11, 2022 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.10(-2.90%) |
Jul 07, 2022 | 3.450 | 20 | +0.15(+4.55%) | |||
Jul 06, 2022 | 3.320 | 3.350 | 3.300 | 3.300 | 35,736 | -0.03(-0.90%) |
Jul 05, 2022 | 3.310 | 3.380 | 3.310 | 3.330 | 2,300 | +0.02(+0.60%) |