Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | ||
Mar 30, 2023 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | ||
Mar 29, 2023 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | ||
Mar 28, 2023 | 5.360 | 5.360 | 0 | +0.00(+0.00%) | ||
Mar 27, 2023 | 5.360 | 5.360 | 0 | +0.01(+0.19%) | ||
Mar 24, 2023 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | ||
Mar 23, 2023 | 5.370 | 5.370 | 0 | -0.02(-0.37%) | ||
Mar 22, 2023 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | ||
Mar 21, 2023 | 5.380 | 5.380 | 0 | +0.04(+0.75%) | ||
Mar 20, 2023 | 5.340 | 5.340 | 0 | -0.01(-0.19%) | ||
Mar 17, 2023 | 5.350 | 5.350 | 0 | -0.01(-0.19%) | ||
Mar 16, 2023 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | ||
Mar 15, 2023 | 5.340 | 5.340 | 0 | -0.04(-0.74%) | ||
Mar 14, 2023 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | ||
Mar 13, 2023 | 5.360 | 5.360 | 0 | -0.03(-0.56%) | ||
Mar 10, 2023 | 5.390 | 5.390 | 0 | -0.02(-0.37%) | ||
Mar 09, 2023 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Mar 08, 2023 | 5.420 | 5.420 | 0 | -0.02(-0.37%) | ||
Mar 07, 2023 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | ||
Mar 06, 2023 | 5.460 | 5.460 | 0 | +0.02(+0.37%) | ||
Mar 03, 2023 | 5.440 | 5.440 | 0 | +0.03(+0.55%) | ||
Mar 02, 2023 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Mar 01, 2023 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | ||
Feb 28, 2023 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Feb 27, 2023 | 5.420 | 5.420 | 0 | +0.02(+0.37%) | ||
Feb 24, 2023 | 5.400 | 5.400 | 0 | -0.01(-0.18%) | ||
Feb 23, 2023 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Feb 22, 2023 | 5.410 | 5.410 | 0 | -0.02(-0.37%) | ||
Feb 17, 2023 | 5.430 | 5.430 | 0 | -0.03(-0.55%) | ||
Feb 16, 2023 | 5.460 | 5.460 | 0 | -0.02(-0.36%) | ||
Feb 15, 2023 | 5.480 | 5.480 | 0 | -0.01(-0.18%) | ||
Feb 14, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Feb 13, 2023 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | ||
Feb 10, 2023 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | ||
Feb 09, 2023 | 5.530 | 5.530 | 0 | -0.01(-0.18%) | ||
Feb 08, 2023 | 5.540 | 5.540 | 0 | -0.01(-0.18%) | ||
Feb 07, 2023 | 5.550 | 5.550 | 0 | +0.01(+0.18%) | ||
Feb 06, 2023 | 5.540 | 5.540 | 0 | -0.04(-0.72%) | ||
Feb 03, 2023 | 5.580 | 5.580 | 0 | -0.03(-0.53%) | ||
Feb 02, 2023 | 5.610 | 5.610 | 0 | +0.07(+1.26%) | ||
Feb 01, 2023 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | ||
Jan 31, 2023 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | ||
Jan 30, 2023 | 5.510 | 5.510 | 0 | -0.02(-0.36%) | ||
Jan 27, 2023 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | ||
Jan 26, 2023 | 5.530 | 5.530 | 0 | +0.01(+0.18%) | ||
Jan 25, 2023 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | ||
Jan 24, 2023 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | ||
Jan 23, 2023 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | ||
Jan 20, 2023 | 5.520 | 5.520 | 0 | -0.01(-0.18%) | ||
Jan 19, 2023 | 5.530 | 5.530 | 0 | -0.03(-0.54%) | ||
Jan 18, 2023 | 5.560 | 5.560 | 0 | +0.03(+0.54%) | ||
Jan 13, 2023 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | ||
Jan 12, 2023 | 5.530 | 5.530 | 0 | +0.03(+0.55%) | ||
Jan 11, 2023 | 5.500 | 5.500 | 0 | +0.03(+0.55%) | ||
Jan 10, 2023 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Jan 09, 2023 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | ||
Jan 06, 2023 | 5.440 | 5.440 | 0 | +0.05(+0.93%) | ||
Jan 05, 2023 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Jan 04, 2023 | 5.390 | 5.390 | 0 | +0.06(+1.13%) | ||
Dec 30, 2022 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | ||
Dec 29, 2022 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | ||
Dec 28, 2022 | 5.330 | 5.330 | 0 | -0.05(-0.93%) | ||
Dec 22, 2022 | 5.380 | 5.380 | 0 | -0.04(-0.74%) | ||
Dec 21, 2022 | 5.420 | 5.420 | 0 | +0.03(+0.56%) | ||
Dec 20, 2022 | 5.390 | 5.390 | 0 | -0.02(-0.37%) | ||
Dec 19, 2022 | 5.410 | 5.410 | 0 | -0.02(-0.37%) | ||
Dec 16, 2022 | 5.430 | 5.430 | 0 | -0.02(-0.37%) | ||
Dec 15, 2022 | 5.450 | 5.450 | 0 | -0.03(-0.55%) | ||
Dec 14, 2022 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Dec 13, 2022 | 5.470 | 5.470 | 0 | +0.03(+0.55%) | ||
Dec 12, 2022 | 5.440 | 5.440 | 0 | +0.01(+0.18%) | ||
Dec 09, 2022 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Dec 08, 2022 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Dec 07, 2022 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Dec 06, 2022 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Dec 05, 2022 | 5.420 | 5.420 | 0 | -0.02(-0.37%) | ||
Dec 02, 2022 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | ||
Dec 01, 2022 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | ||
Nov 30, 2022 | 5.400 | 5.400 | 0 | +0.03(+0.56%) | ||
Nov 29, 2022 | 5.370 | 5.370 | 0 | -0.01(-0.19%) | ||
Nov 28, 2022 | 5.380 | 5.380 | 0 | -0.02(-0.37%) | ||
Nov 25, 2022 | 5.400 | 5.400 | 0 | +0.01(+0.19%) | ||
Nov 23, 2022 | 5.390 | 5.390 | 0 | +0.02(+0.37%) | ||
Nov 22, 2022 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | ||
Nov 21, 2022 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | ||
Nov 18, 2022 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | ||
Nov 17, 2022 | 5.370 | 5.370 | 0 | -0.02(-0.37%) | ||
Nov 16, 2022 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Nov 15, 2022 | 5.390 | 5.390 | 0 | +0.03(+0.56%) | ||
Nov 14, 2022 | 5.360 | 5.360 | 0 | +0.01(+0.19%) | ||
Nov 11, 2022 | 5.350 | 5.350 | 0 | +0.01(+0.19%) | ||
Nov 10, 2022 | 5.340 | 5.340 | 0 | +0.08(+1.52%) | ||
Nov 09, 2022 | 5.260 | 5.260 | 0 | -0.02(-0.38%) | ||
Nov 08, 2022 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | ||
Nov 07, 2022 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | ||
Nov 04, 2022 | 5.280 | 5.280 | 0 | +0.02(+0.38%) | ||
Nov 03, 2022 | 5.260 | 5.260 | 0 | -0.05(-0.94%) | ||
Nov 02, 2022 | 5.310 | 5.310 | 0 | -0.01(-0.19%) | ||
Nov 01, 2022 | 5.320 | 5.320 | 0 | +0.00(+0.00%) | ||
Oct 31, 2022 | 5.320 | 5.320 | 0 | -0.02(-0.37%) | ||
Oct 28, 2022 | 5.340 | 5.340 | 0 | +0.03(+0.56%) | ||
Oct 27, 2022 | 5.310 | 5.310 | 0 | +0.02(+0.38%) | ||
Oct 26, 2022 | 5.290 | 5.290 | 0 | +0.03(+0.57%) | ||
Oct 25, 2022 | 5.260 | 5.260 | 0 | +0.03(+0.57%) | ||
Oct 24, 2022 | 5.230 | 5.230 | 0 | +0.02(+0.38%) | ||
Oct 21, 2022 | 5.210 | 5.210 | 0 | -0.03(-0.57%) | ||
Oct 20, 2022 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | ||
Oct 19, 2022 | 5.250 | 5.250 | 0 | -0.03(-0.57%) | ||
Oct 18, 2022 | 5.280 | 5.280 | 0 | +0.03(+0.57%) | ||
Oct 17, 2022 | 5.250 | 5.250 | 0 | +0.03(+0.57%) | ||
Oct 14, 2022 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | ||
Oct 13, 2022 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | ||
Oct 12, 2022 | 5.230 | 5.230 | 0 | -0.01(-0.19%) | ||
Oct 11, 2022 | 5.240 | 5.240 | 0 | -0.04(-0.76%) | ||
Oct 10, 2022 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | ||
Oct 07, 2022 | 5.280 | 5.280 | 0 | -0.03(-0.56%) | ||
Oct 06, 2022 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | ||
Oct 05, 2022 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | ||
Oct 04, 2022 | 5.310 | 5.310 | 0 | +0.07(+1.34%) | ||
Oct 03, 2022 | 5.240 | 5.240 | 0 | +0.03(+0.58%) | ||
Sep 30, 2022 | 5.210 | 5.210 | 0 | +0.01(+0.19%) | ||
Sep 29, 2022 | 5.200 | 5.200 | 0 | -0.03(-0.57%) | ||
Sep 28, 2022 | 5.230 | 5.230 | 0 | +0.02(+0.38%) | ||
Sep 27, 2022 | 5.210 | 5.210 | 0 | -0.03(-0.57%) | ||
Sep 26, 2022 | 5.240 | 5.240 | 0 | -0.04(-0.76%) | ||
Sep 23, 2022 | 5.280 | 5.280 | 0 | -0.05(-0.94%) | ||
Sep 22, 2022 | 5.330 | 5.330 | 0 | -0.07(-1.30%) | ||
Sep 21, 2022 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | ||
Sep 20, 2022 | 5.400 | 5.400 | 0 | -0.02(-0.37%) | ||
Sep 19, 2022 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Sep 16, 2022 | 5.410 | 5.410 | 0 | -0.03(-0.55%) | ||
Sep 15, 2022 | 5.440 | 5.440 | 0 | -0.03(-0.55%) | ||
Sep 14, 2022 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Sep 13, 2022 | 5.480 | 5.480 | 0 | -0.06(-1.08%) | ||
Sep 12, 2022 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | ||
Sep 09, 2022 | 5.520 | 5.520 | 0 | +0.03(+0.55%) | ||
Sep 08, 2022 | 5.490 | 5.490 | 0 | +0.03(+0.55%) | ||
Sep 07, 2022 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | ||
Sep 02, 2022 | 5.460 | 5.460 | 0 | +0.02(+0.37%) | ||
Sep 01, 2022 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | ||
Aug 31, 2022 | 5.460 | 5.460 | 0 | -0.03(-0.55%) | ||
Aug 30, 2022 | 5.490 | 5.490 | 0 | -0.03(-0.54%) | ||
Aug 29, 2022 | 5.520 | 5.520 | 0 | -0.03(-0.54%) | ||
Aug 26, 2022 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | ||
Aug 25, 2022 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | ||
Aug 24, 2022 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 5.550 | 5.550 | 0 | -0.03(-0.54%) | ||
Aug 22, 2022 | 5.580 | 5.580 | 0 | -0.04(-0.71%) | ||
Aug 19, 2022 | 5.620 | 5.620 | 0 | -0.03(-0.53%) | ||
Aug 18, 2022 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 5.650 | 5.650 | 0 | -0.03(-0.53%) | ||
Aug 16, 2022 | 5.680 | 5.680 | 0 | -0.01(-0.18%) | ||
Aug 15, 2022 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | ||
Aug 12, 2022 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | ||
Aug 11, 2022 | 5.680 | 5.680 | 0 | +0.02(+0.35%) | ||
Aug 10, 2022 | 5.660 | 5.660 | 0 | +0.03(+0.53%) | ||
Aug 09, 2022 | 5.630 | 5.630 | 0 | -0.01(-0.18%) | ||
Aug 08, 2022 | 5.640 | 5.640 | 0 | +0.02(+0.36%) | ||
Aug 05, 2022 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | ||
Aug 04, 2022 | 5.640 | 5.640 | 0 | +0.01(+0.18%) | ||
Aug 03, 2022 | 5.630 | 5.630 | 0 | +0.02(+0.36%) | ||
Aug 02, 2022 | 5.610 | 5.610 | 0 | +0.00(+0.00%) | ||
Aug 01, 2022 | 5.610 | 5.610 | 0 | +0.01(+0.18%) | ||
Jul 29, 2022 | 5.600 | 5.600 | 0 | +0.04(+0.72%) | ||
Jul 28, 2022 | 5.560 | 5.560 | 0 | +0.03(+0.54%) | ||
Jul 27, 2022 | 5.530 | 5.530 | 0 | +0.02(+0.36%) | ||
Jul 26, 2022 | 5.510 | 5.510 | 0 | -0.02(-0.36%) | ||
Jul 25, 2022 | 5.530 | 5.530 | 0 | +0.01(+0.18%) | ||
Jul 22, 2022 | 5.520 | 5.520 | 0 | +0.02(+0.36%) | ||
Jul 20, 2022 | 5.500 | 5.500 | 0 | +0.04(+0.73%) | ||
Jul 19, 2022 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | ||
Jul 18, 2022 | 5.430 | 5.430 | 0 | +0.02(+0.37%) | ||
Jul 15, 2022 | 5.410 | 5.410 | 0 | +0.03(+0.56%) | ||
Jul 14, 2022 | 5.380 | 5.380 | 0 | -0.03(-0.55%) | ||
Jul 13, 2022 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Jul 12, 2022 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | ||
Jul 08, 2022 | 5.400 | 5.400 | 0 | +0.01(+0.19%) | ||
Jul 07, 2022 | 5.390 | 5.390 | 0 | +0.04(+0.75%) | ||
Jul 06, 2022 | 5.350 | 5.350 | 0 | +0.01(+0.19%) | ||
Jul 05, 2022 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Jul 01, 2022 | 5.340 | 5.340 | 0 | +0.01(+0.19%) | ||
Jun 30, 2022 | 5.330 | 5.330 | 0 | -0.06(-1.11%) | ||
Jun 28, 2022 | 5.390 | 5.390 | 0 | -0.04(-0.74%) | ||
Jun 27, 2022 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Jun 24, 2022 | 5.430 | 5.430 | 0 | +0.03(+0.56%) | ||
Jun 23, 2022 | 5.400 | 5.400 | 0 | -0.01(-0.18%) | ||
Jun 22, 2022 | 5.410 | 5.410 | 0 | -0.03(-0.55%) | ||
Jun 21, 2022 | 5.440 | 5.440 | 0 | +0.02(+0.37%) | ||
Jun 17, 2022 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Jun 16, 2022 | 5.410 | 5.410 | 0 | -0.07(-1.28%) | ||
Jun 15, 2022 | 5.480 | 5.480 | 0 | +0.05(+0.92%) | ||
Jun 14, 2022 | 5.430 | 5.430 | 0 | -0.02(-0.37%) | ||
Jun 13, 2022 | 5.450 | 5.450 | 0 | -0.15(-2.68%) | ||
Jun 10, 2022 | 5.600 | 5.600 | 0 | -0.06(-1.06%) | ||
Jun 09, 2022 | 5.660 | 5.660 | 0 | -0.03(-0.53%) | ||
Jun 08, 2022 | 5.690 | 5.690 | 0 | -0.01(-0.18%) | ||
Jun 07, 2022 | 5.700 | 5.700 | 0 | -0.01(-0.18%) | ||
Jun 06, 2022 | 5.710 | 5.710 | 0 | -0.01(-0.17%) | ||
Jun 03, 2022 | 5.720 | 5.720 | 0 | -0.01(-0.17%) | ||
Jun 02, 2022 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | ||
Jun 01, 2022 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | ||
May 31, 2022 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | ||
May 27, 2022 | 5.730 | 5.730 | 0 | +0.04(+0.70%) | ||
May 26, 2022 | 5.690 | 5.690 | 0 | +0.07(+1.25%) | ||
May 25, 2022 | 5.620 | 5.620 | 0 | +0.05(+0.90%) | ||
May 24, 2022 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | ||
May 23, 2022 | 5.570 | 5.570 | 0 | -0.01(-0.18%) | ||
May 20, 2022 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | ||
May 19, 2022 | 5.570 | 5.570 | 0 | -0.01(-0.18%) | ||
May 18, 2022 | 5.580 | 5.580 | 0 | -0.04(-0.71%) | ||
May 17, 2022 | 5.620 | 5.620 | 0 | +0.01(+0.18%) | ||
May 16, 2022 | 5.610 | 5.610 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 5.610 | 5.610 | 0 | +0.01(+0.18%) | ||
May 12, 2022 | 5.600 | 5.600 | 0 | -0.03(-0.53%) | ||
May 11, 2022 | 5.630 | 5.630 | 0 | -0.01(-0.18%) | ||
May 10, 2022 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | ||
May 09, 2022 | 5.640 | 5.640 | 0 | -0.06(-1.05%) | ||
May 06, 2022 | 5.700 | 5.700 | 0 | -0.04(-0.70%) | ||
May 05, 2022 | 5.740 | 5.740 | 0 | -0.01(-0.17%) | ||
May 03, 2022 | 5.750 | 5.750 | 0 | +0.01(+0.17%) | ||
May 02, 2022 | 5.740 | 5.740 | 0 | -0.03(-0.52%) | ||
Apr 29, 2022 | 5.770 | 5.770 | 0 | -0.03(-0.52%) | ||
Apr 28, 2022 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | ||
Apr 27, 2022 | 5.800 | 5.800 | 0 | -0.01(-0.17%) | ||
Apr 26, 2022 | 5.810 | 5.810 | 0 | +0.00(+0.00%) | ||
Apr 25, 2022 | 5.810 | 5.810 | 0 | -0.01(-0.17%) | ||
Apr 22, 2022 | 5.820 | 5.820 | 0 | -0.03(-0.51%) | ||
Apr 21, 2022 | 5.850 | 5.850 | 0 | -0.04(-0.68%) | ||
Apr 20, 2022 | 5.890 | 5.890 | 0 | +0.01(+0.17%) | ||
Apr 19, 2022 | 5.880 | 5.880 | 0 | -0.01(-0.17%) | ||
Apr 18, 2022 | 5.890 | 5.890 | 0 | -0.01(-0.17%) | ||
Apr 14, 2022 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | ||
Apr 13, 2022 | 5.900 | 5.900 | 0 | +0.01(+0.17%) | ||
Apr 12, 2022 | 5.890 | 5.890 | 0 | +0.01(+0.17%) | ||
Apr 11, 2022 | 5.880 | 5.880 | 0 | -0.04(-0.68%) | ||
Apr 08, 2022 | 5.920 | 5.920 | 0 | -0.02(-0.34%) | ||
Apr 07, 2022 | 5.940 | 5.940 | 0 | -0.01(-0.17%) | ||
Apr 06, 2022 | 5.950 | 5.950 | 0 | -0.04(-0.67%) | ||
Apr 05, 2022 | 5.990 | 5.990 | 0 | -0.02(-0.33%) | ||
Apr 04, 2022 | 6.010 | 6.010 | 0 | +0.02(+0.33%) |