Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2022 | 3.290 | 3.470 | 3.260 | 3.450 | 1,116,459 | +0.16(+4.86%) |
Oct 11, 2022 | 3.380 | 3.380 | 3.180 | 3.290 | 1,108,348 | -0.11(-3.24%) |
Oct 10, 2022 | 3.540 | 3.605 | 3.360 | 3.400 | 769,125 | -0.15(-4.23%) |
Oct 07, 2022 | 3.550 | 3.900 | 3.460 | 3.550 | 5,844,684 | -0.03(-0.84%) |
Oct 06, 2022 | 3.400 | 3.595 | 3.350 | 3.580 | 1,388,653 | +0.23(+6.87%) |
Oct 05, 2022 | 3.110 | 3.380 | 3.065 | 3.350 | 1,938,899 | +0.24(+7.72%) |
Oct 04, 2022 | 3.020 | 3.120 | 2.955 | 3.110 | 2,053,399 | +0.23(+7.99%) |
Oct 03, 2022 | 2.840 | 2.930 | 2.770 | 2.880 | 4,106,416 | +0.20(+7.46%) |
Sep 30, 2022 | 2.630 | 2.735 | 2.600 | 2.680 | 1,221,022 | -0.01(-0.37%) |
Sep 29, 2022 | 2.770 | 2.800 | 2.610 | 2.690 | 809,959 | -0.04(-1.47%) |
Sep 28, 2022 | 2.690 | 2.780 | 2.680 | 2.730 | 831,491 | +0.08(+3.02%) |
Sep 27, 2022 | 2.530 | 2.760 | 2.520 | 2.650 | 1,500,378 | +0.16(+6.43%) |
Sep 26, 2022 | 2.550 | 2.630 | 2.470 | 2.490 | 818,357 | -0.14(-5.32%) |
Sep 23, 2022 | 2.810 | 2.840 | 2.555 | 2.630 | 1,353,623 | -0.31(-10.54%) |
Sep 22, 2022 | 2.880 | 3.010 | 2.860 | 2.940 | 2,073,054 | +0.02(+0.68%) |
Sep 21, 2022 | 2.960 | 3.030 | 2.920 | 2.920 | 418,446 | -0.02(-0.68%) |
Sep 20, 2022 | 3.060 | 3.060 | 2.890 | 2.940 | 574,988 | -0.14(-4.55%) |
Sep 19, 2022 | 3.000 | 3.110 | 2.930 | 3.080 | 866,757 | -0.02(-0.65%) |
Sep 16, 2022 | 3.050 | 3.120 | 2.950 | 3.100 | 766,703 | +0.02(+0.65%) |
Sep 15, 2022 | 3.080 | 3.090 | 2.980 | 3.080 | 895,571 | -0.05(-1.60%) |
Sep 14, 2022 | 3.150 | 3.285 | 3.090 | 3.130 | 590,020 | +0.01(+0.32%) |
Sep 13, 2022 | 3.120 | 3.140 | 3.010 | 3.120 | 1,602,573 | +0.00(+0.00%) |
Sep 12, 2022 | 3.220 | 3.220 | 3.090 | 3.120 | 1,838,519 | -0.01(-0.32%) |
Sep 09, 2022 | 3.040 | 3.140 | 3.039 | 3.130 | 1,332,812 | +0.13(+4.33%) |
Sep 08, 2022 | 2.890 | 3.010 | 2.890 | 3.000 | 1,519,177 | +0.07(+2.39%) |
Sep 07, 2022 | 2.960 | 3.000 | 2.865 | 2.930 | 714,210 | -0.11(-3.62%) |
Sep 06, 2022 | 3.110 | 3.140 | 3.020 | 3.040 | 534,341 | -0.05(-1.62%) |
Sep 02, 2022 | 3.110 | 3.200 | 3.050 | 3.090 | 821,121 | +0.03(+0.98%) |
Sep 01, 2022 | 3.250 | 3.260 | 3.050 | 3.060 | 549,139 | -0.24(-7.27%) |
Aug 31, 2022 | 3.270 | 3.360 | 3.230 | 3.300 | 1,205,388 | -0.05(-1.49%) |
Aug 30, 2022 | 3.490 | 3.500 | 3.280 | 3.350 | 620,856 | -0.20(-5.63%) |
Aug 29, 2022 | 3.410 | 3.620 | 3.410 | 3.550 | 394,823 | +0.05(+1.43%) |
Aug 26, 2022 | 3.560 | 3.620 | 3.470 | 3.500 | 326,046 | -0.06(-1.69%) |
Aug 25, 2022 | 3.550 | 3.600 | 3.500 | 3.560 | 375,219 | +0.06(+1.71%) |
Aug 24, 2022 | 3.420 | 3.580 | 3.420 | 3.500 | 620,254 | +0.02(+0.57%) |
Aug 23, 2022 | 3.360 | 3.605 | 3.330 | 3.480 | 676,383 | +0.17(+5.14%) |
Aug 22, 2022 | 3.240 | 3.370 | 3.205 | 3.310 | 475,711 | -0.05(-1.49%) |
Aug 19, 2022 | 3.450 | 3.450 | 3.340 | 3.360 | 395,716 | -0.11(-3.17%) |
Aug 18, 2022 | 3.340 | 3.480 | 3.340 | 3.470 | 441,847 | +0.18(+5.47%) |
Aug 17, 2022 | 3.230 | 3.330 | 3.210 | 3.290 | 444,818 | +0.04(+1.23%) |
Aug 16, 2022 | 3.330 | 3.420 | 3.210 | 3.250 | 523,907 | -0.05(-1.52%) |
Aug 15, 2022 | 3.250 | 3.340 | 3.160 | 3.300 | 365,306 | -0.14(-4.07%) |
Aug 12, 2022 | 3.370 | 3.440 | 3.290 | 3.440 | 365,740 | +0.05(+1.47%) |
Aug 11, 2022 | 3.400 | 3.530 | 3.330 | 3.390 | 1,195,167 | +0.06(+1.80%) |
Aug 10, 2022 | 3.280 | 3.340 | 3.129 | 3.330 | 1,106,092 | +0.08(+2.46%) |
Aug 09, 2022 | 3.260 | 3.370 | 3.160 | 3.250 | 1,004,908 | +0.05(+1.56%) |
Aug 08, 2022 | 3.100 | 3.245 | 3.030 | 3.200 | 1,353,259 | +0.12(+3.90%) |
Aug 05, 2022 | 3.000 | 3.140 | 2.960 | 3.080 | 1,025,320 | +0.05(+1.65%) |
Aug 04, 2022 | 3.180 | 3.180 | 3.000 | 3.030 | 1,747,272 | -0.15(-4.72%) |
Aug 03, 2022 | 3.720 | 3.720 | 3.030 | 3.180 | 2,484,705 | -0.60(-15.87%) |
Aug 02, 2022 | 3.740 | 3.850 | 3.625 | 3.780 | 499,041 | +0.04(+1.07%) |
Aug 01, 2022 | 3.760 | 3.790 | 3.583 | 3.740 | 713,252 | -0.12(-3.11%) |
Jul 29, 2022 | 3.700 | 3.945 | 3.700 | 3.860 | 1,153,100 | +0.20(+5.46%) |
Jul 28, 2022 | 3.710 | 3.735 | 3.560 | 3.660 | 625,347 | +0.01(+0.27%) |
Jul 27, 2022 | 3.530 | 3.650 | 3.450 | 3.650 | 361,691 | +0.13(+3.69%) |
Jul 26, 2022 | 3.620 | 3.628 | 3.420 | 3.520 | 578,662 | +0.01(+0.28%) |
Jul 25, 2022 | 3.250 | 3.530 | 3.220 | 3.510 | 1,528,807 | +0.29(+9.01%) |
Jul 22, 2022 | 3.310 | 3.345 | 3.190 | 3.220 | 732,898 | -0.09(-2.72%) |
Jul 21, 2022 | 3.410 | 3.450 | 3.230 | 3.310 | 887,918 | -0.18(-5.16%) |
Jul 20, 2022 | 3.380 | 3.500 | 3.295 | 3.490 | 1,132,781 | +0.08(+2.35%) |
Jul 19, 2022 | 3.380 | 3.450 | 3.290 | 3.410 | 1,385,664 | +0.06(+1.79%) |
Jul 18, 2022 | 3.480 | 3.554 | 3.295 | 3.350 | 3,080,989 | +0.01(+0.30%) |
Jul 15, 2022 | 3.420 | 3.460 | 3.275 | 3.340 | 2,661,915 | -0.01(-0.30%) |
Jul 14, 2022 | 3.420 | 3.450 | 3.090 | 3.350 | 5,853,395 | +0.17(+5.35%) |
Jul 13, 2022 | 3.160 | 3.288 | 3.110 | 3.180 | 929,894 | +0.06(+1.92%) |
Jul 12, 2022 | 3.100 | 3.155 | 2.970 | 3.120 | 698,021 | -0.05(-1.58%) |
Jul 11, 2022 | 3.240 | 3.260 | 3.140 | 3.170 | 777,057 | -0.13(-3.94%) |
Jul 08, 2022 | 3.410 | 3.420 | 3.260 | 3.300 | 730,409 | -0.11(-3.23%) |
Jul 07, 2022 | 3.350 | 3.510 | 3.320 | 3.410 | 1,262,377 | +0.15(+4.60%) |
Jul 06, 2022 | 3.250 | 3.354 | 3.020 | 3.260 | 1,042,400 | +0.00(+0.00%) |
Jul 05, 2022 | 3.380 | 3.380 | 3.140 | 3.260 | 1,012,424 | -0.24(-6.86%) |
Jul 01, 2022 | 3.420 | 3.570 | 3.310 | 3.500 | 1,070,326 | +0.11(+3.24%) |
Jun 30, 2022 | 3.400 | 3.510 | 3.300 | 3.390 | 1,356,365 | -0.13(-3.69%) |
Jun 29, 2022 | 3.880 | 3.940 | 3.480 | 3.520 | 1,150,050 | -0.33(-8.57%) |
Jun 28, 2022 | 3.760 | 3.915 | 3.711 | 3.850 | 1,337,519 | +0.25(+6.94%) |
Jun 27, 2022 | 3.530 | 3.705 | 3.515 | 3.600 | 1,762,797 | +0.12(+3.45%) |
Jun 24, 2022 | 3.300 | 3.610 | 3.250 | 3.480 | 1,497,614 | +0.17(+5.14%) |
Jun 23, 2022 | 3.720 | 3.730 | 3.230 | 3.310 | 1,766,482 | -0.34(-9.32%) |
Jun 22, 2022 | 3.800 | 3.810 | 3.620 | 3.650 | 1,353,598 | -0.36(-8.98%) |
Jun 21, 2022 | 3.930 | 4.080 | 3.800 | 4.010 | 1,735,575 | +0.22(+5.80%) |
Jun 17, 2022 | 4.060 | 4.070 | 3.690 | 3.790 | 2,720,329 | -0.24(-5.96%) |
Jun 16, 2022 | 4.210 | 4.285 | 4.015 | 4.030 | 1,224,065 | -0.28(-6.50%) |
Jun 15, 2022 | 4.460 | 4.460 | 4.170 | 4.310 | 878,732 | -0.03(-0.69%) |
Jun 14, 2022 | 4.550 | 4.660 | 4.260 | 4.340 | 1,304,159 | +0.01(+0.23%) |
Jun 13, 2022 | 4.430 | 4.530 | 4.180 | 4.330 | 1,595,376 | -0.32(-6.88%) |
Jun 10, 2022 | 4.760 | 4.850 | 4.550 | 4.650 | 1,002,351 | -0.13(-2.72%) |
Jun 09, 2022 | 5.340 | 5.340 | 4.755 | 4.780 | 2,318,890 | -0.52(-9.81%) |
Jun 08, 2022 | 5.250 | 5.500 | 5.170 | 5.300 | 1,882,027 | +0.13(+2.51%) |
Jun 07, 2022 | 5.070 | 5.240 | 4.960 | 5.170 | 1,404,428 | +0.10(+1.97%) |
Jun 06, 2022 | 5.150 | 5.150 | 4.880 | 5.070 | 1,096,653 | +0.00(+0.00%) |
Jun 03, 2022 | 4.920 | 5.090 | 4.900 | 5.070 | 1,217,630 | +0.16(+3.26%) |
Jun 02, 2022 | 4.800 | 4.990 | 4.734 | 4.910 | 1,220,859 | +0.10(+2.08%) |
Jun 01, 2022 | 4.800 | 4.865 | 4.614 | 4.810 | 715,961 | +0.09(+1.91%) |
May 31, 2022 | 4.870 | 4.880 | 4.590 | 4.720 | 1,146,283 | +0.02(+0.43%) |
May 27, 2022 | 4.740 | 4.770 | 4.584 | 4.700 | 799,066 | -0.01(-0.21%) |
May 26, 2022 | 4.540 | 4.770 | 4.530 | 4.710 | 1,284,156 | +0.21(+4.67%) |
May 25, 2022 | 4.400 | 4.555 | 4.380 | 4.500 | 733,221 | +0.10(+2.27%) |
May 24, 2022 | 4.400 | 4.430 | 4.300 | 4.400 | 850,421 | -0.05(-1.12%) |
May 23, 2022 | 4.440 | 4.545 | 4.285 | 4.450 | 859,295 | +0.11(+2.53%) |
May 20, 2022 | 4.250 | 4.455 | 4.210 | 4.340 | 1,495,330 | +0.13(+3.09%) |
May 19, 2022 | 3.910 | 4.260 | 3.910 | 4.210 | 917,853 | +0.21(+5.25%) |
May 18, 2022 | 4.200 | 4.200 | 3.920 | 4.000 | 713,003 | -0.15(-3.61%) |
May 17, 2022 | 4.240 | 4.270 | 4.110 | 4.150 | 884,012 | -0.03(-0.72%) |
May 16, 2022 | 4.090 | 4.200 | 4.040 | 4.180 | 805,369 | +0.18(+4.50%) |
May 13, 2022 | 3.880 | 4.160 | 3.850 | 4.000 | 952,707 | +0.23(+6.10%) |
May 12, 2022 | 3.960 | 3.980 | 3.685 | 3.770 | 867,975 | -0.23(-5.75%) |
May 11, 2022 | 4.010 | 4.190 | 3.970 | 4.000 | 869,902 | +0.11(+2.83%) |
May 10, 2022 | 4.060 | 4.110 | 3.830 | 3.890 | 632,180 | -0.06(-1.52%) |
May 09, 2022 | 4.320 | 4.340 | 3.911 | 3.950 | 1,018,471 | -0.51(-11.43%) |
May 06, 2022 | 4.500 | 4.620 | 4.340 | 4.460 | 559,914 | +0.00(+0.00%) |
May 05, 2022 | 4.430 | 4.480 | 4.221 | 4.460 | 834,073 | +0.10(+2.29%) |
May 04, 2022 | 4.480 | 4.480 | 4.165 | 4.360 | 591,790 | -0.03(-0.68%) |
May 03, 2022 | 4.250 | 4.470 | 4.180 | 4.390 | 766,270 | +0.16(+3.78%) |
May 02, 2022 | 4.300 | 4.438 | 4.130 | 4.230 | 1,253,334 | -0.14(-3.20%) |
Apr 29, 2022 | 4.520 | 4.530 | 4.315 | 4.370 | 567,535 | -0.10(-2.24%) |
Apr 28, 2022 | 4.440 | 4.510 | 4.234 | 4.470 | 564,337 | +0.01(+0.22%) |
Apr 27, 2022 | 4.480 | 4.500 | 4.330 | 4.460 | 723,285 | +0.02(+0.45%) |
Apr 26, 2022 | 4.650 | 4.690 | 4.350 | 4.440 | 1,045,267 | +0.05(+1.14%) |
Apr 25, 2022 | 4.420 | 4.430 | 4.030 | 4.390 | 1,296,784 | -0.20(-4.36%) |
Apr 22, 2022 | 4.750 | 4.870 | 4.490 | 4.590 | 1,098,109 | -0.16(-3.37%) |
Apr 21, 2022 | 5.060 | 5.120 | 4.680 | 4.750 | 1,987,684 | -0.29(-5.75%) |
Apr 20, 2022 | 4.900 | 5.070 | 4.740 | 5.040 | 1,375,713 | +0.23(+4.78%) |
Apr 19, 2022 | 4.960 | 4.960 | 4.560 | 4.810 | 1,969,032 | -0.10(-2.04%) |
Apr 18, 2022 | 4.570 | 5.040 | 4.560 | 4.910 | 2,491,944 | +0.44(+9.84%) |
Apr 14, 2022 | 4.160 | 4.520 | 4.100 | 4.470 | 1,472,684 | +0.32(+7.71%) |
Apr 13, 2022 | 4.080 | 4.180 | 4.060 | 4.150 | 664,826 | +0.12(+2.98%) |
Apr 12, 2022 | 4.010 | 4.140 | 3.970 | 4.030 | 778,943 | +0.12(+3.07%) |
Apr 11, 2022 | 4.050 | 4.050 | 3.840 | 3.910 | 515,904 | -0.15(-3.69%) |
Apr 08, 2022 | 3.920 | 4.090 | 3.920 | 4.060 | 671,921 | +0.14(+3.57%) |
Apr 07, 2022 | 3.890 | 3.940 | 3.770 | 3.920 | 396,823 | +0.08(+2.08%) |
Apr 06, 2022 | 3.880 | 3.960 | 3.810 | 3.840 | 607,558 | -0.03(-0.78%) |
Apr 05, 2022 | 3.900 | 3.980 | 3.850 | 3.870 | 573,458 | +0.00(+0.00%) |
Apr 04, 2022 | 3.770 | 3.880 | 3.758 | 3.870 | 482,938 | +0.16(+4.31%) |