Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.808 | 3,000 | +0.02(+0.38%) | |||
Jan 30, 2023 | 4.890 | 4.910 | 4.790 | 4.790 | 7,000 | +0.04(+0.84%) |
Jan 27, 2023 | 4.782 | 4.782 | 4.750 | 4.750 | 15,600 | +0.07(+1.50%) |
Jan 26, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 302 | +0.00(+0.00%) |
Jan 23, 2023 | 4.680 | 0 | -0.06(-1.27%) | |||
Jan 20, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 311 | +0.00(+0.11%) |
Jan 19, 2023 | 4.750 | 4.750 | 4.735 | 4.735 | 2,200 | -0.08(-1.76%) |
Jan 18, 2023 | 4.820 | 4.820 | 4.820 | 4.820 | 1,392 | -0.04(-0.72%) |
Jan 17, 2023 | 4.860 | 4.860 | 4.855 | 4.855 | 2,500 | +0.09(+1.78%) |
Jan 13, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 320 | -0.03(-0.52%) |
Jan 12, 2023 | 4.795 | 4.795 | 4.795 | 4.795 | 100 | -0.02(-0.42%) |
Jan 11, 2023 | 4.815 | 4.815 | 4.815 | 4.815 | 1,301 | +0.04(+0.73%) |
Jan 10, 2023 | 4.825 | 4.825 | 4.780 | 4.780 | 498 | +0.08(+1.66%) |
Jan 09, 2023 | 4.820 | 4.820 | 4.650 | 4.702 | 7,750 | -0.10(-2.04%) |
Jan 04, 2023 | 4.800 | 0 | +0.25(+5.49%) | |||
Dec 30, 2022 | 4.550 | 0 | -0.13(-2.78%) | |||
Dec 29, 2022 | 4.700 | 4.720 | 4.680 | 4.680 | 600 | +0.07(+1.52%) |
Dec 28, 2022 | 4.585 | 4.610 | 4.585 | 4.610 | 785 | +0.11(+2.44%) |
Dec 27, 2022 | 4.600 | 4.600 | 4.500 | 4.500 | 5,022 | -0.07(-1.53%) |
Dec 22, 2022 | 4.570 | 0 | -0.01(-0.22%) | |||
Dec 21, 2022 | 4.500 | 4.580 | 4.500 | 4.580 | 4,200 | +0.31(+7.26%) |
Dec 20, 2022 | 4.410 | 4.410 | 4.270 | 4.270 | 21,600 | -0.14(-3.17%) |
Dec 19, 2022 | 4.410 | 4.410 | 4.410 | 4.410 | 1,394 | +0.01(+0.23%) |
Dec 16, 2022 | 4.600 | 4.600 | 4.400 | 4.400 | 15,736 | -0.20(-4.35%) |
Dec 15, 2022 | 4.700 | 4.700 | 4.600 | 4.600 | 23,260 | -0.10(-2.13%) |
Dec 14, 2022 | 4.665 | 4.700 | 4.665 | 4.700 | 1,205 | +0.12(+2.73%) |
Dec 13, 2022 | 4.575 | 4.617 | 4.551 | 4.575 | 1,850 | +0.16(+3.62%) |
Dec 12, 2022 | 4.415 | 4.415 | 4.415 | 4.415 | 504 | +0.03(+0.57%) |
Dec 09, 2022 | 4.400 | 4.460 | 4.390 | 4.390 | 5,235 | +0.09(+2.09%) |
Dec 08, 2022 | 4.300 | 4.300 | 4.300 | 4.300 | 3,095 | +0.04(+0.94%) |
Dec 07, 2022 | 4.260 | 4.260 | 4.260 | 4.260 | 3,593 | -0.16(-3.62%) |
Dec 02, 2022 | 4.420 | 10 | +0.14(+3.31%) | |||
Dec 01, 2022 | 4.210 | 4.278 | 4.210 | 4.278 | 430 | +0.09(+2.23%) |
Nov 30, 2022 | 4.150 | 4.185 | 4.150 | 4.185 | 1,200 | +0.07(+1.82%) |
Nov 28, 2022 | 4.110 | 30 | +0.08(+2.04%) | |||
Nov 22, 2022 | 4.028 | 5 | +0.03(+0.70%) | |||
Nov 16, 2022 | 4.000 | 6 | +0.05(+1.27%) | |||
Nov 15, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 1,198 | +0.03(+0.69%) |
Nov 14, 2022 | 3.890 | 3.923 | 3.890 | 3.923 | 300 | +0.01(+0.33%) |
Nov 11, 2022 | 3.900 | 3.960 | 3.900 | 3.910 | 3,062 | +0.20(+5.39%) |
Nov 08, 2022 | 3.710 | 5 | +0.19(+5.40%) | |||
Nov 04, 2022 | 3.520 | 97 | +0.07(+2.03%) | |||
Nov 02, 2022 | 3.450 | 16 | +0.03(+0.88%) | |||
Nov 01, 2022 | 3.420 | 3.420 | 3.420 | 3.420 | 900 | +0.06(+1.94%) |
Oct 31, 2022 | 3.355 | 3.355 | 3.355 | 3.355 | 160 | -0.10(-2.75%) |
Oct 27, 2022 | 3.450 | 1,000 | +0.04(+1.02%) | |||
Oct 26, 2022 | 3.501 | 3.501 | 3.415 | 3.415 | 2,300 | +0.04(+1.28%) |
Oct 25, 2022 | 3.320 | 3.400 | 3.320 | 3.372 | 13,143 | +0.10(+3.12%) |
Oct 24, 2022 | 3.270 | 3.270 | 3.270 | 3.270 | 5,300 | -0.10(-2.97%) |
Oct 21, 2022 | 3.350 | 3.380 | 3.350 | 3.370 | 8,701 | -0.01(-0.30%) |
Oct 20, 2022 | 3.349 | 3.380 | 3.349 | 3.380 | 10,100 | +0.04(+1.35%) |
Oct 17, 2022 | 3.335 | 10 | -0.03(-0.89%) | |||
Oct 14, 2022 | 3.365 | 3.365 | 3.365 | 3.365 | 100 | -0.07(-2.18%) |
Oct 13, 2022 | 3.400 | 3.440 | 3.400 | 3.440 | 3,001 | +0.01(+0.29%) |
Oct 10, 2022 | 3.430 | 0 | -0.13(-3.65%) | |||
Oct 06, 2022 | 3.560 | 0 | +0.06(+1.71%) | |||
Oct 05, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 1,406 | +0.02(+0.57%) |
Oct 03, 2022 | 3.480 | 90 | +0.07(+1.98%) | |||
Sep 29, 2022 | 3.413 | 0 | -0.15(-4.14%) | |||
Sep 28, 2022 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.26(+7.88%) |
Sep 26, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Sep 23, 2022 | 3.360 | 3.360 | 3.360 | 3.360 | 7,100 | -0.17(-4.82%) |
Sep 22, 2022 | 3.530 | 3.530 | 3.530 | 3.530 | 760 | -0.17(-4.59%) |
Sep 13, 2022 | 3.700 | 0 | -0.19(-4.88%) | |||
Sep 12, 2022 | 3.840 | 3.890 | 3.840 | 3.890 | 2,500 | +0.19(+5.14%) |
Sep 07, 2022 | 3.700 | 2 | -0.13(-3.52%) | |||
Sep 01, 2022 | 3.835 | 5 | +0.12(+3.37%) | |||
Aug 31, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 2,000 | +0.00(+0.00%) |
Aug 29, 2022 | 3.710 | 20 | +0.35(+10.48%) | |||
Aug 26, 2022 | 3.358 | 3.358 | 3.358 | 3.358 | 600 | +0.06(+1.91%) |
Aug 25, 2022 | 3.295 | 3.295 | 3.295 | 3.295 | 201 | +0.04(+1.38%) |
Aug 24, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 630 | -0.01(-0.31%) |
Aug 22, 2022 | 3.260 | 0 | -0.13(-3.83%) | |||
Aug 18, 2022 | 3.390 | 0 | -0.01(-0.29%) | |||
Aug 17, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.02(-0.58%) |
Aug 16, 2022 | 3.340 | 3.420 | 3.340 | 3.420 | 650 | -0.04(-1.01%) |
Aug 15, 2022 | 3.455 | 3.455 | 3.455 | 3.455 | 127 | -0.01(-0.29%) |
Aug 11, 2022 | 3.465 | 30 | +0.02(+0.73%) | |||
Aug 09, 2022 | 3.440 | 0 | +0.04(+1.18%) | |||
Aug 08, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 | +0.00(+0.00%) |
Aug 04, 2022 | 3.400 | 0 | -0.01(-0.29%) | |||
Aug 03, 2022 | 3.410 | 3.410 | 3.410 | 3.410 | 3,979 | -0.15(-4.21%) |
Aug 02, 2022 | 3.250 | 3.560 | 3.250 | 3.560 | 2,859 | +0.54(+17.88%) |
Aug 01, 2022 | 3.165 | 3.165 | 3.020 | 3.020 | 5,700 | -0.07(-2.27%) |
Jul 29, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 1,022 | +0.07(+2.32%) |
Jul 28, 2022 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 | +0.05(+1.68%) |
Jul 27, 2022 | 2.890 | 2.970 | 2.870 | 2.970 | 16,814 | -0.12(-4.01%) |
Jul 22, 2022 | 3.094 | 0 | +0.09(+3.13%) | |||
Jul 21, 2022 | 3.065 | 3.065 | 2.990 | 3.000 | 7,025 | +0.02(+0.54%) |
Jul 20, 2022 | 2.984 | 2.984 | 2.984 | 2.984 | 3,000 | -0.03(-0.86%) |
Jul 18, 2022 | 3.010 | 0 | -0.13(-4.22%) | |||
Jul 15, 2022 | 3.143 | 3.143 | 3.143 | 3.143 | 500 | +0.02(+0.72%) |
Jul 12, 2022 | 3.120 | 0 | +0.02(+0.56%) | |||
Jul 11, 2022 | 3.103 | 3.103 | 3.103 | 3.103 | 800 | -0.06(-1.82%) |
Jul 07, 2022 | 3.160 | 1 | +0.12(+3.94%) | |||
Jul 06, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 500 | -0.02(-0.65%) |
Jul 05, 2022 | 3.010 | 3.130 | 3.010 | 3.060 | 3,551 | +0.06(+2.00%) |
Jul 01, 2022 | 2.960 | 3.000 | 2.960 | 3.000 | 1,210 | -0.08(-2.60%) |
Jun 24, 2022 | 3.080 | 14 | +0.23(+8.07%) | |||
Jun 23, 2022 | 2.945 | 2.945 | 2.850 | 2.850 | 24,766 | -0.14(-4.68%) |
Jun 22, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 150 | -0.11(-3.55%) |
Jun 21, 2022 | 2.960 | 3.100 | 2.960 | 3.100 | 3,490 | +0.27(+9.54%) |
Jun 16, 2022 | 2.830 | 2 | +0.03(+1.15%) | |||
Jun 15, 2022 | 2.850 | 2.850 | 2.798 | 2.798 | 940 | -0.12(-3.96%) |
Jun 14, 2022 | 2.913 | 2.913 | 2.913 | 2.913 | 100 | -0.25(-7.96%) |
Jun 10, 2022 | 3.165 | 30 | -0.23(-6.77%) | |||
Jun 06, 2022 | 3.395 | 37,002 | -0.04(-1.02%) | |||
Jun 03, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.08(-2.28%) |
Jun 02, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 175 | +0.03(+0.86%) |
Jun 01, 2022 | 3.480 | 3.480 | 3.480 | 3.480 | 193 | +0.12(+3.57%) |
May 31, 2022 | 3.300 | 3.360 | 3.300 | 3.360 | 1,200 | +0.31(+10.02%) |
May 27, 2022 | 3.054 | 3.054 | 3.036 | 3.054 | 11,400 | -0.04(-1.17%) |
May 26, 2022 | 3.050 | 3.090 | 3.050 | 3.090 | 2,575 | +0.03(+0.98%) |
May 25, 2022 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 | -0.05(-1.50%) |
May 24, 2022 | 3.090 | 3.110 | 3.090 | 3.107 | 1,300 | +0.02(+0.53%) |
May 23, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 900 | +0.15(+5.10%) |
May 20, 2022 | 3.000 | 3.030 | 2.940 | 2.940 | 9,550 | +0.02(+0.86%) |
May 19, 2022 | 2.930 | 2.950 | 2.884 | 2.915 | 10,302 | +0.07(+2.50%) |
May 18, 2022 | 2.920 | 2.920 | 2.840 | 2.844 | 14,395 | -0.06(-1.93%) |
May 17, 2022 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.06(+2.11%) |
May 16, 2022 | 2.850 | 2.850 | 2.840 | 2.840 | 690 | +0.02(+0.71%) |
May 12, 2022 | 2.820 | 11 | -0.02(-0.53%) | |||
May 11, 2022 | 2.770 | 2.850 | 2.770 | 2.835 | 902 | +0.06(+2.35%) |
May 10, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 810 | -0.04(-1.42%) |
May 09, 2022 | 2.850 | 2.850 | 2.800 | 2.810 | 5,063 | -0.18(-6.02%) |
May 06, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 535 | +0.09(+3.10%) |
May 05, 2022 | 3.020 | 3.020 | 2.900 | 2.900 | 7,165 | -0.11(-3.65%) |
May 04, 2022 | 3.050 | 3.050 | 3.000 | 3.010 | 5,150 | -0.08(-2.59%) |
May 03, 2022 | 3.100 | 3.100 | 3.090 | 3.090 | 1,600 | -0.05(-1.59%) |
May 02, 2022 | 3.140 | 3.180 | 3.140 | 3.140 | 494 | +0.04(+1.29%) |
Apr 29, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 4,426 | +0.05(+1.77%) |
Apr 28, 2022 | 3.000 | 3.046 | 3.000 | 3.046 | 1,600 | -0.11(-3.45%) |
Apr 27, 2022 | 3.160 | 3.160 | 3.155 | 3.155 | 1,376 | -0.10(-2.92%) |
Apr 26, 2022 | 3.220 | 3.250 | 3.220 | 3.250 | 1,341 | -0.05(-1.52%) |
Apr 22, 2022 | 3.300 | 29 | -0.15(-4.35%) | |||
Apr 21, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.04(-1.15%) |
Apr 14, 2022 | 3.490 | 0 | +0.09(+2.65%) | |||
Apr 13, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 715 | +0.03(+0.89%) |
Apr 12, 2022 | 3.440 | 3.485 | 3.370 | 3.370 | 3,516 | -0.22(-6.13%) |
Apr 11, 2022 | 3.700 | 3.700 | 3.590 | 3.590 | 3,215 | -0.21(-5.53%) |
Apr 08, 2022 | 3.800 | 3.800 | 3.750 | 3.800 | 6,015 | +0.02(+0.66%) |
Apr 07, 2022 | 3.730 | 3.775 | 3.730 | 3.775 | 1,450 | +0.04(+1.21%) |
Apr 05, 2022 | 3.730 | 81 | -0.13(-3.37%) | |||
Apr 04, 2022 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.04(+1.05%) |
Mar 31, 2022 | 3.820 | 1 | -0.11(-2.80%) | |||
Mar 30, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.10(-2.36%) |
Mar 29, 2022 | 4.025 | 4.025 | 4.025 | 4.025 | 101 | +0.14(+3.47%) |
Mar 28, 2022 | 3.890 | 3.890 | 3.890 | 3.890 | 5,620 | -0.15(-3.71%) |
Mar 24, 2022 | 4.040 | 0 | +0.08(+2.02%) | |||
Mar 23, 2022 | 3.950 | 3.980 | 3.950 | 3.960 | 2,950 | -0.04(-1.10%) |
Mar 21, 2022 | 4.004 | 0 | -0.02(-0.40%) | |||
Mar 18, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 200 | +0.16(+4.28%) |
Mar 17, 2022 | 3.845 | 3.855 | 3.800 | 3.855 | 1,165 | +0.06(+1.72%) |
Mar 16, 2022 | 3.820 | 3.820 | 3.790 | 3.790 | 3,620 | -0.03(-0.79%) |
Mar 15, 2022 | 3.820 | 3.820 | 3.820 | 3.820 | 339 | -0.12(-3.05%) |
Mar 08, 2022 | 3.940 | 0 | +0.08(+2.07%) | |||
Mar 04, 2022 | 3.860 | 50 | +0.01(+0.26%) | |||
Mar 03, 2022 | 3.870 | 3.870 | 3.850 | 3.850 | 1,200 | -0.09(-2.26%) |
Feb 28, 2022 | 3.939 | 1 | +0.10(+2.66%) | |||
Feb 24, 2022 | 3.837 | 0 | -0.21(-5.28%) | |||
Feb 23, 2022 | 4.070 | 4.070 | 4.051 | 4.051 | 700 | -0.02(-0.47%) |
Feb 22, 2022 | 4.000 | 4.200 | 3.940 | 4.070 | 13,329 | +0.31(+8.24%) |
Feb 18, 2022 | 3.760 | 0 | -0.09(-2.34%) | |||
Feb 17, 2022 | 3.970 | 3.970 | 3.800 | 3.850 | 10,825 | +0.08(+2.09%) |
Feb 16, 2022 | 3.650 | 3.771 | 3.650 | 3.771 | 2,015 | +0.09(+2.47%) |
Feb 15, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 877 | -0.07(-1.87%) |
Feb 14, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.19(-4.70%) |
Feb 10, 2022 | 3.935 | 27 | +0.02(+0.43%) | |||
Feb 09, 2022 | 3.852 | 3.918 | 3.780 | 3.918 | 1,200 | +0.20(+5.32%) |
Feb 08, 2022 | 3.720 | 3.720 | 3.720 | 3.720 | 2,200 | +0.10(+2.76%) |
Feb 07, 2022 | 3.621 | 3.621 | 3.620 | 3.620 | 4,260 | -0.06(-1.63%) |
Feb 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 910 | +0.00(+0.00%) |