Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.253 | 3.253 | 3.200 | 3.235 | 740 | -0.14(-4.15%) |
Mar 30, 2023 | 3.392 | 3.392 | 3.375 | 3.375 | 200 | +0.00(+0.15%) |
Mar 29, 2023 | 3.380 | 3.380 | 3.370 | 3.370 | 255 | +0.00(+0.03%) |
Mar 28, 2023 | 3.369 | 3.369 | 3.369 | 3.369 | 150 | +0.07(+2.09%) |
Mar 27, 2023 | 3.280 | 3.300 | 3.280 | 3.300 | 3,073 | +0.10(+3.12%) |
Mar 24, 2023 | 3.230 | 3.270 | 3.200 | 3.200 | 1,013 | -0.08(-2.44%) |
Mar 23, 2023 | 3.380 | 3.380 | 3.280 | 3.280 | 17,985 | -0.08(-2.29%) |
Mar 22, 2023 | 3.402 | 3.402 | 3.357 | 3.357 | 2,616 | -0.14(-4.09%) |
Mar 20, 2023 | 3.500 | 0 | +0.05(+1.45%) | |||
Mar 17, 2023 | 3.410 | 3.450 | 3.410 | 3.450 | 4,615 | +0.13(+3.92%) |
Mar 16, 2023 | 3.299 | 3.400 | 3.277 | 3.320 | 2,100 | -0.06(-1.78%) |
Mar 15, 2023 | 3.311 | 3.380 | 3.311 | 3.380 | 600 | +0.03(+1.05%) |
Mar 14, 2023 | 3.340 | 3.345 | 3.340 | 3.345 | 20,700 | +0.04(+1.06%) |
Mar 13, 2023 | 3.307 | 3.380 | 3.307 | 3.310 | 2,317 | +0.05(+1.47%) |
Mar 10, 2023 | 3.260 | 3.262 | 3.260 | 3.262 | 580 | -0.03(-0.84%) |
Mar 09, 2023 | 3.325 | 3.352 | 3.290 | 3.290 | 2,000 | -0.01(-0.30%) |
Mar 08, 2023 | 3.280 | 3.300 | 3.280 | 3.300 | 1,150 | -0.01(-0.15%) |
Mar 07, 2023 | 3.340 | 3.370 | 3.300 | 3.305 | 5,357 | -0.13(-3.92%) |
Mar 06, 2023 | 3.440 | 3.440 | 3.430 | 3.440 | 1,700 | -0.07(-1.99%) |
Mar 03, 2023 | 3.540 | 3.560 | 3.505 | 3.510 | 4,300 | -0.07(-1.96%) |
Mar 02, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 3,010 | +0.12(+3.62%) |
Mar 01, 2023 | 3.455 | 3.455 | 3.455 | 3.455 | 6,600 | -0.04(-1.14%) |
Feb 28, 2023 | 3.430 | 3.500 | 3.430 | 3.495 | 3,700 | +0.10(+3.10%) |
Feb 27, 2023 | 3.354 | 3.430 | 3.354 | 3.390 | 4,915 | +0.04(+1.04%) |
Feb 24, 2023 | 3.352 | 3.360 | 3.352 | 3.355 | 4,400 | -0.02(-0.74%) |
Feb 22, 2023 | 3.380 | 0 | -0.02(-0.59%) | |||
Feb 21, 2023 | 3.410 | 3.420 | 3.400 | 3.400 | 19,159 | -0.04(-1.31%) |
Feb 17, 2023 | 3.470 | 3.490 | 3.445 | 3.445 | 7,650 | -0.08(-2.41%) |
Feb 15, 2023 | 3.530 | 50 | -0.06(-1.67%) | |||
Feb 14, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 170 | -0.04(-0.97%) |
Feb 13, 2023 | 3.620 | 3.660 | 3.620 | 3.625 | 6,330 | +0.00(+0.14%) |
Feb 09, 2023 | 3.620 | 0 | -0.02(-0.55%) | |||
Feb 08, 2023 | 3.640 | 3.640 | 3.600 | 3.640 | 1,600 | +0.06(+1.68%) |
Feb 07, 2023 | 3.640 | 3.760 | 3.540 | 3.580 | 16,395 | -0.12(-3.24%) |
Feb 03, 2023 | 3.700 | 0 | +0.05(+1.37%) | |||
Feb 02, 2023 | 3.665 | 3.696 | 3.650 | 3.650 | 3,544 | -0.06(-1.48%) |
Feb 01, 2023 | 3.560 | 3.705 | 3.560 | 3.705 | 1,790 | -0.02(-0.40%) |
Jan 30, 2023 | 3.720 | 0 | -0.08(-2.11%) | |||
Jan 27, 2023 | 3.825 | 3.920 | 3.700 | 3.800 | 2,990 | -0.10(-2.56%) |
Jan 26, 2023 | 3.900 | 3.900 | 3.834 | 3.900 | 1,090 | +0.19(+5.11%) |
Jan 24, 2023 | 3.711 | 0 | -0.07(-1.84%) | |||
Jan 23, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 | +0.08(+2.16%) |
Jan 19, 2023 | 3.700 | 0 | -0.02(-0.54%) | |||
Jan 18, 2023 | 3.700 | 3.720 | 3.665 | 3.720 | 1,734 | +0.02(+0.54%) |
Jan 17, 2023 | 3.739 | 3.750 | 3.700 | 3.700 | 3,517 | -0.01(-0.40%) |
Jan 13, 2023 | 3.630 | 3.715 | 3.630 | 3.715 | 2,052 | -0.03(-0.80%) |
Jan 12, 2023 | 3.845 | 3.845 | 3.610 | 3.745 | 5,125 | -0.01(-0.35%) |
Jan 11, 2023 | 3.810 | 3.820 | 3.750 | 3.758 | 5,050 | +0.01(+0.22%) |
Jan 10, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 1,020 | +0.04(+1.08%) |
Jan 09, 2023 | 3.880 | 3.920 | 3.710 | 3.710 | 5,434 | -0.16(-4.20%) |
Jan 06, 2023 | 3.740 | 3.873 | 3.740 | 3.873 | 2,412 | +0.07(+1.92%) |
Jan 05, 2023 | 3.785 | 3.860 | 3.785 | 3.800 | 2,050 | -0.06(-1.50%) |
Jan 04, 2023 | 3.820 | 3.858 | 3.750 | 3.858 | 9,200 | +0.19(+5.11%) |
Jan 03, 2023 | 3.770 | 3.770 | 3.646 | 3.670 | 4,795 | +0.03(+0.82%) |
Dec 30, 2022 | 3.600 | 3.660 | 3.600 | 3.640 | 2,120 | -0.01(-0.38%) |
Dec 29, 2022 | 3.560 | 3.654 | 3.530 | 3.654 | 1,600 | +0.01(+0.30%) |
Dec 28, 2022 | 3.470 | 3.643 | 3.470 | 3.643 | 2,550 | +0.04(+1.19%) |
Dec 23, 2022 | 3.600 | 0 | +0.00(+0.00%) | |||
Dec 21, 2022 | 3.600 | 0 | +0.00(+0.00%) | |||
Dec 20, 2022 | 3.640 | 3.640 | 3.600 | 3.600 | 1,099 | -0.04(-1.10%) |
Dec 16, 2022 | 3.640 | 30 | -0.00(-0.04%) | |||
Dec 14, 2022 | 3.642 | 0 | +0.16(+4.64%) | |||
Dec 12, 2022 | 3.480 | 0 | +0.09(+2.65%) | |||
Dec 09, 2022 | 3.470 | 3.470 | 3.390 | 3.390 | 1,377 | -0.11(-3.14%) |
Dec 08, 2022 | 3.495 | 3.500 | 3.495 | 3.500 | 13,860 | +0.13(+3.86%) |
Dec 07, 2022 | 3.460 | 3.460 | 3.370 | 3.370 | 4,347 | -0.09(-2.60%) |
Dec 06, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 | +0.06(+1.73%) |
Dec 05, 2022 | 3.460 | 3.460 | 3.401 | 3.401 | 723 | -0.24(-6.56%) |
Dec 02, 2022 | 3.650 | 3.650 | 3.625 | 3.640 | 1,170 | -0.13(-3.45%) |
Dec 01, 2022 | 3.635 | 3.770 | 3.635 | 3.770 | 2,175 | +0.21(+5.90%) |
Nov 30, 2022 | 3.411 | 3.560 | 3.411 | 3.560 | 3,560 | +0.11(+3.19%) |
Nov 29, 2022 | 3.350 | 3.450 | 3.250 | 3.450 | 8,549 | +0.05(+1.47%) |
Nov 28, 2022 | 3.730 | 3.730 | 3.350 | 3.400 | 2,900 | +0.27(+8.63%) |
Nov 25, 2022 | 3.190 | 3.190 | 3.130 | 3.130 | 1,000 | +0.05(+1.56%) |
Nov 22, 2022 | 3.082 | 11 | +0.11(+3.77%) | |||
Nov 21, 2022 | 2.990 | 2.990 | 2.970 | 2.970 | 200 | -0.17(-5.41%) |
Nov 18, 2022 | 3.140 | 3.140 | 3.140 | 3.140 | 400 | +0.10(+3.12%) |
Nov 14, 2022 | 3.045 | 0 | +0.21(+7.60%) | |||
Nov 11, 2022 | 2.910 | 3.040 | 2.830 | 2.830 | 1,207 | -0.18(-5.98%) |
Nov 10, 2022 | 2.886 | 3.250 | 2.886 | 3.010 | 2,335 | +0.06(+2.03%) |
Nov 08, 2022 | 2.950 | 0 | +0.13(+4.61%) | |||
Nov 03, 2022 | 2.820 | 0 | -0.05(-1.74%) | |||
Nov 01, 2022 | 2.870 | 0 | +0.04(+1.41%) | |||
Oct 31, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 1,000 | -0.11(-3.74%) |
Oct 26, 2022 | 2.940 | 0 | +0.15(+5.38%) | |||
Oct 25, 2022 | 2.820 | 2.820 | 2.790 | 2.790 | 3,750 | +0.01(+0.36%) |
Oct 21, 2022 | 2.780 | 0 | +0.10(+3.93%) | |||
Oct 20, 2022 | 2.690 | 2.690 | 2.660 | 2.675 | 10,946 | -0.08(-2.73%) |
Oct 17, 2022 | 2.750 | 10 | +0.05(+1.85%) | |||
Oct 14, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.05(-1.82%) |
Oct 12, 2022 | 2.750 | 0 | +0.12(+4.56%) | |||
Oct 10, 2022 | 2.630 | 0 | -0.25(-8.68%) | |||
Oct 06, 2022 | 2.880 | 0 | +0.02(+0.70%) | |||
Oct 05, 2022 | 2.860 | 2.865 | 2.860 | 2.860 | 5,000 | -0.06(-2.05%) |
Oct 04, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.24(+8.96%) |
Oct 03, 2022 | 2.700 | 2.750 | 2.680 | 2.680 | 1,350 | -0.07(-2.55%) |
Sep 30, 2022 | 2.800 | 2.800 | 2.746 | 2.750 | 9,700 | +0.05(+1.93%) |
Sep 29, 2022 | 2.712 | 2.790 | 2.698 | 2.698 | 12,400 | -0.06(-2.25%) |
Sep 28, 2022 | 2.700 | 2.780 | 2.700 | 2.760 | 3,900 | +0.12(+4.55%) |
Sep 26, 2022 | 2.640 | 0 | -0.01(-0.38%) | |||
Sep 23, 2022 | 2.690 | 2.740 | 2.650 | 2.650 | 5,664 | -0.36(-11.96%) |
Sep 15, 2022 | 3.010 | 50 | -0.00(-0.06%) | |||
Sep 14, 2022 | 3.018 | 3.018 | 3.012 | 3.012 | 6,100 | -0.06(-1.90%) |
Sep 13, 2022 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.03(-0.97%) |
Sep 09, 2022 | 3.100 | 10 | +0.12(+4.03%) | |||
Sep 06, 2022 | 2.980 | 0 | -0.07(-2.30%) | |||
Sep 02, 2022 | 3.380 | 3.380 | 3.050 | 3.050 | 1,906 | -0.03(-0.97%) |
Sep 01, 2022 | 3.087 | 3.087 | 3.080 | 3.080 | 2,100 | +0.00(+0.00%) |
Aug 29, 2022 | 3.080 | 0 | -0.01(-0.32%) | |||
Aug 26, 2022 | 3.240 | 3.240 | 3.090 | 3.090 | 3,738 | -0.08(-2.52%) |
Aug 23, 2022 | 3.170 | 0 | +0.07(+2.26%) | |||
Aug 22, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 101 | -0.07(-2.21%) |
Aug 19, 2022 | 3.200 | 3.200 | 3.170 | 3.170 | 300 | -0.01(-0.31%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.00(+0.00%) |
Aug 17, 2022 | 3.190 | 3.190 | 3.180 | 3.180 | 2,236 | -0.05(-1.55%) |
Aug 16, 2022 | 3.230 | 3.230 | 3.230 | 3.230 | 1,600 | +0.01(+0.31%) |
Aug 15, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 3,000 | -0.08(-2.42%) |
Aug 12, 2022 | 3.283 | 3.300 | 3.210 | 3.300 | 3,650 | +0.09(+2.80%) |
Aug 11, 2022 | 3.380 | 3.380 | 3.210 | 3.210 | 3,310 | -0.47(-12.68%) |
Aug 09, 2022 | 3.676 | 0 | +0.36(+10.72%) | |||
Aug 04, 2022 | 3.320 | 0 | +0.10(+3.14%) | |||
Aug 02, 2022 | 3.219 | 0 | -0.19(-5.60%) | |||
Aug 01, 2022 | 3.500 | 3.600 | 3.410 | 3.410 | 3,148 | +0.19(+5.90%) |
Jul 29, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 385 | +0.01(+0.45%) |
Jul 28, 2022 | 3.170 | 3.206 | 3.170 | 3.206 | 3,377 | +0.01(+0.18%) |
Jul 27, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 2,900 | +0.15(+4.92%) |
Jul 22, 2022 | 3.050 | 0 | -0.03(-0.97%) | |||
Jul 21, 2022 | 3.059 | 3.080 | 3.000 | 3.080 | 1,200 | +0.00(+0.00%) |
Jul 19, 2022 | 3.080 | 0 | +0.04(+1.17%) | |||
Jul 18, 2022 | 3.040 | 3.044 | 3.040 | 3.044 | 3,000 | +0.04(+1.48%) |
Jul 15, 2022 | 3.035 | 3.035 | 3.000 | 3.000 | 14,890 | -0.06(-1.96%) |
Jul 14, 2022 | 3.110 | 3.110 | 3.000 | 3.060 | 1,398 | -0.33(-9.73%) |
Jul 13, 2022 | 3.345 | 3.390 | 3.345 | 3.390 | 1,714 | -0.11(-3.14%) |
Jul 12, 2022 | 3.420 | 3.500 | 3.420 | 3.500 | 1,050 | -0.01(-0.28%) |
Jul 11, 2022 | 3.600 | 3.600 | 3.510 | 3.510 | 2,100 | -0.09(-2.50%) |
Jul 07, 2022 | 3.600 | 0 | +0.06(+1.55%) | |||
Jul 06, 2022 | 3.560 | 3.560 | 3.545 | 3.545 | 1,035 | -0.04(-1.25%) |
Jul 05, 2022 | 3.591 | 3.600 | 3.480 | 3.590 | 15,100 | +0.00(+0.00%) |
Jun 30, 2022 | 3.590 | 0 | -0.23(-6.02%) | |||
Jun 28, 2022 | 3.820 | 0 | -0.03(-0.78%) | |||
Jun 27, 2022 | 3.730 | 3.880 | 3.730 | 3.850 | 10,860 | -0.09(-2.28%) |
Jun 24, 2022 | 3.910 | 3.940 | 3.910 | 3.940 | 275 | +0.06(+1.55%) |
Jun 23, 2022 | 3.960 | 3.960 | 3.880 | 3.880 | 6,000 | -0.05(-1.27%) |
Jun 22, 2022 | 3.800 | 3.930 | 3.800 | 3.930 | 4,300 | +0.17(+4.52%) |
Jun 17, 2022 | 3.760 | 0 | -0.04(-1.05%) | |||
Jun 16, 2022 | 3.730 | 3.800 | 3.730 | 3.800 | 5,473 | -0.07(-1.81%) |
Jun 15, 2022 | 3.870 | 3.940 | 3.870 | 3.870 | 2,856 | -0.01(-0.26%) |
Jun 14, 2022 | 4.000 | 4.000 | 3.880 | 3.880 | 401 | -0.25(-6.05%) |
Jun 13, 2022 | 4.180 | 4.180 | 4.130 | 4.130 | 850 | -0.07(-1.67%) |
Jun 10, 2022 | 4.140 | 4.200 | 4.130 | 4.200 | 3,786 | -0.07(-1.64%) |
Jun 09, 2022 | 4.270 | 4.270 | 4.270 | 4.270 | 100 | +0.01(+0.23%) |
Jun 08, 2022 | 4.260 | 4.260 | 4.260 | 4.260 | 100 | -0.02(-0.47%) |
Jun 07, 2022 | 4.215 | 4.280 | 4.215 | 4.280 | 1,120 | +0.08(+2.03%) |
Jun 06, 2022 | 4.200 | 4.200 | 4.195 | 4.195 | 1,406 | -0.02(-0.59%) |
Jun 03, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 601 | +0.02(+0.48%) |
Jun 02, 2022 | 4.330 | 4.570 | 4.200 | 4.200 | 5,196 | +0.02(+0.53%) |
Jun 01, 2022 | 4.178 | 4.220 | 4.178 | 4.178 | 526 | -0.06(-1.46%) |
May 31, 2022 | 4.127 | 4.240 | 4.127 | 4.240 | 5,201 | +0.14(+3.41%) |
May 27, 2022 | 4.098 | 4.130 | 4.098 | 4.100 | 2,500 | +0.09(+2.24%) |
May 25, 2022 | 4.010 | 0 | +0.07(+1.91%) | |||
May 24, 2022 | 4.020 | 4.020 | 3.895 | 3.935 | 943 | +0.04(+1.16%) |
May 23, 2022 | 4.020 | 4.020 | 3.890 | 3.890 | 4,564 | +0.01(+0.26%) |
May 19, 2022 | 3.880 | 0 | +0.16(+4.29%) | |||
May 18, 2022 | 3.820 | 3.820 | 3.680 | 3.720 | 3,056 | -0.17(-4.30%) |
May 17, 2022 | 3.885 | 3.888 | 3.868 | 3.888 | 2,446 | +0.14(+3.67%) |
May 16, 2022 | 3.910 | 3.910 | 3.630 | 3.750 | 3,015 | +0.18(+5.04%) |
May 12, 2022 | 3.570 | 7 | -0.18(-4.80%) | |||
May 11, 2022 | 3.810 | 3.810 | 3.750 | 3.750 | 1,051 | -0.22(-5.49%) |
May 10, 2022 | 4.040 | 4.080 | 3.920 | 3.968 | 1,550 | +0.05(+1.22%) |
May 09, 2022 | 4.210 | 4.220 | 3.920 | 3.920 | 2,403 | -0.23(-5.54%) |
May 06, 2022 | 3.978 | 4.150 | 3.978 | 4.150 | 500 | +0.05(+1.22%) |
May 05, 2022 | 3.910 | 4.100 | 3.910 | 4.100 | 1,401 | +0.12(+3.02%) |
May 04, 2022 | 3.780 | 4.000 | 3.760 | 3.980 | 1,041 | +0.24(+6.42%) |
May 03, 2022 | 3.750 | 3.770 | 3.740 | 3.740 | 1,600 | +0.13(+3.60%) |
May 02, 2022 | 3.950 | 3.950 | 3.610 | 3.610 | 3,014 | -0.33(-8.38%) |
Apr 29, 2022 | 3.920 | 3.940 | 3.870 | 3.940 | 806 | +0.20(+5.26%) |
Apr 28, 2022 | 3.830 | 3.830 | 3.743 | 3.743 | 1,754 | -0.04(-1.11%) |
Apr 27, 2022 | 3.680 | 3.785 | 3.680 | 3.785 | 3,965 | +0.00(+0.08%) |
Apr 26, 2022 | 3.780 | 3.782 | 3.780 | 3.782 | 1,224 | -0.12(-3.03%) |
Apr 25, 2022 | 4.010 | 4.070 | 3.860 | 3.900 | 4,185 | -0.18(-4.45%) |
Apr 22, 2022 | 4.120 | 4.300 | 4.050 | 4.082 | 3,381 | +0.02(+0.53%) |
Apr 21, 2022 | 4.320 | 4.320 | 4.060 | 4.060 | 19,311 | -0.27(-6.24%) |
Apr 20, 2022 | 4.412 | 4.430 | 4.330 | 4.330 | 1,374 | -0.06(-1.48%) |
Apr 19, 2022 | 4.645 | 4.645 | 4.370 | 4.395 | 4,576 | -0.23(-4.87%) |
Apr 18, 2022 | 4.620 | 4.620 | 4.620 | 4.620 | 1,698 | +0.08(+1.76%) |
Apr 14, 2022 | 4.510 | 4.580 | 4.510 | 4.540 | 2,351 | +0.04(+0.89%) |
Apr 13, 2022 | 4.520 | 4.620 | 4.450 | 4.500 | 28,804 | -0.10(-2.17%) |
Apr 12, 2022 | 4.620 | 4.620 | 4.480 | 4.600 | 21,988 | +0.12(+2.68%) |
Apr 11, 2022 | 4.570 | 4.642 | 4.480 | 4.480 | 10,031 | +0.02(+0.45%) |
Apr 08, 2022 | 4.675 | 4.675 | 4.460 | 4.460 | 17,960 | -0.15(-3.25%) |
Apr 07, 2022 | 4.915 | 4.915 | 4.610 | 4.610 | 7,240 | -0.34(-6.87%) |
Apr 06, 2022 | 4.878 | 4.953 | 4.860 | 4.950 | 5,476 | +0.02(+0.41%) |
Apr 05, 2022 | 4.849 | 4.935 | 4.690 | 4.930 | 5,250 | +0.00(+0.00%) |
Apr 04, 2022 | 5.100 | 5.100 | 4.930 | 4.930 | 1,304 | -0.27(-5.10%) |