Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.910 | 18 | -0.14(-4.59%) | |||
Apr 27, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 184 | +0.11(+3.74%) |
Apr 24, 2023 | 2.940 | 10 | +0.04(+1.38%) | |||
Apr 21, 2023 | 2.920 | 2.920 | 2.900 | 2.900 | 2,750 | +0.05(+1.84%) |
Apr 19, 2023 | 2.848 | 0 | -0.18(-6.02%) | |||
Apr 17, 2023 | 3.030 | 122 | +0.15(+5.21%) | |||
Apr 13, 2023 | 2.880 | 27 | -0.20(-6.49%) | |||
Apr 12, 2023 | 2.990 | 3.080 | 2.990 | 3.080 | 400 | +0.42(+15.79%) |
Apr 10, 2023 | 2.660 | 0 | -0.05(-1.85%) | |||
Apr 05, 2023 | 2.710 | 55 | -0.14(-4.91%) | |||
Apr 04, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 3,544 | -0.02(-0.70%) |
Apr 03, 2023 | 2.892 | 2.960 | 2.870 | 2.870 | 37,436 | -0.06(-2.05%) |
Mar 31, 2023 | 2.924 | 2.930 | 2.900 | 2.930 | 1,250 | +0.17(+6.07%) |
Mar 30, 2023 | 2.762 | 2.762 | 2.762 | 2.762 | 2,905 | -0.26(-8.53%) |
Mar 28, 2023 | 3.020 | 12 | +0.33(+12.15%) | |||
Mar 27, 2023 | 2.670 | 2.710 | 2.670 | 2.693 | 2,180 | +0.02(+0.85%) |
Mar 24, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 2,129 | -0.08(-2.73%) |
Mar 23, 2023 | 2.730 | 2.745 | 2.730 | 2.745 | 1,690 | -0.05(-1.79%) |
Mar 22, 2023 | 2.850 | 2.850 | 2.795 | 2.795 | 2,238 | -0.02(-0.71%) |
Mar 21, 2023 | 2.910 | 2.910 | 2.815 | 2.815 | 841 | -0.06(-2.26%) |
Mar 17, 2023 | 2.880 | 105 | -0.03(-1.03%) | |||
Mar 16, 2023 | 2.910 | 3.020 | 2.910 | 2.910 | 2,428 | -0.17(-5.52%) |
Mar 15, 2023 | 2.770 | 3.080 | 2.770 | 3.080 | 400 | +0.20(+6.94%) |
Mar 13, 2023 | 2.880 | 10 | -0.20(-6.49%) | |||
Mar 10, 2023 | 2.900 | 3.080 | 2.880 | 3.080 | 2,077 | -0.09(-2.84%) |
Mar 09, 2023 | 3.320 | 3.320 | 3.170 | 3.170 | 4,666 | -0.30(-8.58%) |
Mar 08, 2023 | 3.570 | 3.570 | 3.450 | 3.467 | 2,206 | +0.02(+0.51%) |
Mar 07, 2023 | 3.680 | 3.680 | 3.450 | 3.450 | 22,684 | -0.01(-0.29%) |
Mar 06, 2023 | 3.470 | 3.500 | 3.170 | 3.460 | 24,607 | +0.53(+18.09%) |
Mar 03, 2023 | 2.900 | 2.930 | 2.880 | 2.930 | 426,334 | +0.19(+6.94%) |
Mar 02, 2023 | 2.600 | 2.740 | 2.570 | 2.740 | 362,620 | +0.17(+6.61%) |
Mar 01, 2023 | 2.730 | 2.730 | 2.525 | 2.570 | 4,796 | +0.07(+2.80%) |
Feb 28, 2023 | 2.450 | 2.550 | 2.450 | 2.500 | 509,275 | -0.01(-0.40%) |
Feb 27, 2023 | 2.453 | 2.510 | 2.450 | 2.510 | 507,056 | +0.12(+5.02%) |
Feb 24, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 246,749 | -0.01(-0.59%) |
Feb 23, 2023 | 2.330 | 2.404 | 2.330 | 2.404 | 173,773 | +0.02(+0.81%) |
Feb 22, 2023 | 2.340 | 2.385 | 2.340 | 2.385 | 285,321 | +0.07(+3.25%) |
Feb 21, 2023 | 2.310 | 2.420 | 2.310 | 2.310 | 502,230 | -0.02(-0.86%) |
Feb 17, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 379,339 | +0.00(+0.00%) |
Feb 16, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 166,030 | -0.07(-2.92%) |
Feb 15, 2023 | 2.510 | 2.510 | 2.400 | 2.400 | 114,840 | +0.02(+0.84%) |
Feb 14, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 45,202 | -0.01(-0.34%) |
Feb 13, 2023 | 2.388 | 2.388 | 2.388 | 2.388 | 4,012 | +0.47(+24.38%) |
Feb 06, 2023 | 1.920 | 14 | -0.33(-14.67%) | |||
Feb 03, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 4,000 | +0.30(+15.38%) |
Feb 02, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 350 | +0.03(+1.56%) |
Jan 25, 2023 | 1.920 | 0 | -0.07(-3.52%) | |||
Jan 20, 2023 | 1.990 | 6 | -0.25(-11.16%) | |||
Jan 18, 2023 | 2.240 | 37 | +0.35(+18.52%) | |||
Jan 11, 2023 | 1.890 | 68 | -0.05(-2.58%) | |||
Jan 09, 2023 | 1.940 | 75 | +0.14(+7.78%) | |||
Jan 06, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.10(-5.26%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 4,220 | +0.14(+7.95%) |
Dec 30, 2022 | 1.760 | 0 | -0.14(-7.37%) | |||
Dec 29, 2022 | 1.770 | 1.927 | 1.770 | 1.900 | 2,664 | +0.09(+5.26%) |
Dec 28, 2022 | 1.860 | 1.860 | 1.750 | 1.805 | 212,754 | +0.06(+3.44%) |
Dec 27, 2022 | 1.745 | 1.745 | 1.745 | 1.745 | 175 | -0.03(-1.97%) |
Dec 23, 2022 | 1.789 | 1.789 | 1.780 | 1.780 | 223,720 | -0.04(-2.20%) |
Dec 22, 2022 | 1.850 | 1.850 | 1.820 | 1.820 | 418,773 | -0.13(-6.67%) |
Dec 21, 2022 | 2.000 | 2.000 | 1.950 | 1.950 | 539,858 | +0.05(+2.63%) |
Dec 20, 2022 | 1.900 | 1.972 | 1.900 | 1.900 | 247,910 | -0.29(-13.24%) |
Dec 19, 2022 | 2.190 | 2.190 | 2.190 | 2.190 | 500 | +0.02(+0.92%) |
Dec 15, 2022 | 2.170 | 8 | +0.17(+8.50%) | |||
Dec 14, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 412 | -0.07(-3.38%) |
Dec 13, 2022 | 1.920 | 2.070 | 1.920 | 2.070 | 2,996 | +0.20(+10.96%) |
Dec 12, 2022 | 1.808 | 1.865 | 1.790 | 1.865 | 950 | +0.34(+21.93%) |
Dec 07, 2022 | 1.530 | 0 | -0.14(-8.57%) | |||
Dec 06, 2022 | 1.700 | 1.700 | 1.673 | 1.673 | 1,124 | -0.11(-5.98%) |
Dec 05, 2022 | 1.780 | 1.780 | 1.780 | 1.780 | 184 | +0.03(+2.01%) |
Dec 02, 2022 | 1.677 | 1.745 | 1.610 | 1.745 | 2,115 | +0.22(+14.05%) |
Dec 01, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 200 | -0.01(-0.64%) |
Nov 30, 2022 | 1.560 | 1.560 | 1.540 | 1.540 | 9,337 | +0.04(+3.00%) |
Nov 28, 2022 | 1.495 | 5 | -0.11(-7.14%) | |||
Nov 25, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.08(+5.23%) |
Nov 22, 2022 | 1.530 | 0 | -0.11(-6.70%) | |||
Nov 18, 2022 | 1.640 | 0 | +0.14(+9.33%) | |||
Nov 17, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 1,050 | +0.00(+0.00%) |
Nov 16, 2022 | 1.545 | 1.545 | 1.500 | 1.500 | 1,002 | -0.14(-8.54%) |
Nov 15, 2022 | 1.630 | 1.640 | 1.550 | 1.640 | 3,312 | +0.04(+2.50%) |
Nov 14, 2022 | 1.650 | 1.770 | 1.600 | 1.600 | 13,941 | -0.20(-11.11%) |
Nov 11, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 1,301 | +0.03(+1.69%) |
Nov 10, 2022 | 1.940 | 1.940 | 1.770 | 1.770 | 2,818 | +0.09(+5.17%) |
Nov 09, 2022 | 1.510 | 1.683 | 1.510 | 1.683 | 782 | -0.02(-1.00%) |
Nov 08, 2022 | 1.600 | 1.725 | 1.600 | 1.700 | 10,692 | +0.20(+13.33%) |
Nov 07, 2022 | 1.450 | 1.500 | 1.450 | 1.500 | 2,000 | +0.17(+12.78%) |
Nov 04, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 500 | +0.11(+9.24%) |
Nov 03, 2022 | 1.140 | 1.218 | 1.090 | 1.218 | 1,201 | +0.22(+21.75%) |
Nov 02, 2022 | 1.130 | 1.130 | 1.000 | 1.000 | 16,557 | -0.16(-13.90%) |
Nov 01, 2022 | 1.161 | 1.161 | 1.161 | 1.161 | 603 | -0.17(-12.52%) |
Oct 31, 2022 | 1.328 | 1.328 | 1.328 | 1.328 | 111 | +0.02(+1.35%) |
Oct 28, 2022 | 1.200 | 1.310 | 1.200 | 1.310 | 465,270 | -0.04(-2.96%) |
Oct 27, 2022 | 1.360 | 1.360 | 1.350 | 1.350 | 784 | +0.00(+0.00%) |
Oct 26, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 102 | +0.18(+15.38%) |
Oct 25, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 390 | +0.08(+7.83%) |
Oct 24, 2022 | 1.085 | 40 | -0.17(-13.20%) | |||
Oct 21, 2022 | 1.250 | 1.270 | 1.250 | 1.250 | 999 | -0.06(-4.58%) |
Oct 20, 2022 | 1.230 | 1.310 | 1.230 | 1.310 | 851 | +0.04(+3.15%) |
Oct 18, 2022 | 1.270 | 156 | +0.11(+9.48%) | |||
Oct 17, 2022 | 1.159 | 1.160 | 1.159 | 1.160 | 5,400 | +0.09(+8.41%) |
Oct 14, 2022 | 1.090 | 1.180 | 1.070 | 1.070 | 6,381 | -0.07(-6.02%) |
Oct 13, 2022 | 1.090 | 1.150 | 1.080 | 1.139 | 2,263 | +0.02(+1.74%) |
Oct 12, 2022 | 1.067 | 1.130 | 1.067 | 1.119 | 10,686 | +0.19(+21.10%) |
Oct 11, 2022 | 0.9240 | 0.9240 | 0.9238 | 0.9240 | 3,163 | -0.13(-12.00%) |
Oct 10, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 55,321 | -0.05(-4.55%) |
Oct 07, 2022 | 1.170 | 1.170 | 1.100 | 1.100 | 2,048 | -0.16(-12.70%) |
Oct 06, 2022 | 1.260 | 1.260 | 1.042 | 1.260 | 51,787 | -0.04(-3.08%) |
Oct 05, 2022 | 1.190 | 1.300 | 1.190 | 1.300 | 29,252 | -0.07(-5.11%) |
Oct 04, 2022 | 1.370 | 1.370 | 1.120 | 1.370 | 516,058 | -0.01(-0.72%) |
Oct 03, 2022 | 1.300 | 1.380 | 1.250 | 1.380 | 114,315 | -0.10(-6.76%) |
Sep 30, 2022 | 1.440 | 1.480 | 1.330 | 1.480 | 442,167 | -0.06(-3.90%) |
Sep 29, 2022 | 1.450 | 1.540 | 1.400 | 1.540 | 3,060 | -0.16(-9.41%) |
Sep 28, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 852 | +0.10(+6.25%) |
Sep 27, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 5,084 | +0.10(+6.67%) |
Sep 23, 2022 | 1.500 | 72 | -0.27(-15.25%) | |||
Sep 22, 2022 | 1.700 | 1.770 | 1.595 | 1.770 | 1,939 | -0.18(-9.23%) |
Sep 21, 2022 | 1.950 | 1.950 | 1.950 | 1.950 | 106 | -0.07(-3.47%) |
Sep 20, 2022 | 1.900 | 2.020 | 1.900 | 2.020 | 48,028 | -0.19(-8.60%) |
Sep 19, 2022 | 2.210 | 2.210 | 2.210 | 2.210 | 175 | -0.01(-0.45%) |
Sep 16, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 5,575 | +0.24(+12.12%) |
Sep 15, 2022 | 1.900 | 1.980 | 1.900 | 1.980 | 368 | +0.08(+4.21%) |
Sep 14, 2022 | 1.850 | 1.950 | 1.690 | 1.900 | 14,302 | +0.02(+1.33%) |
Sep 13, 2022 | 2.020 | 2.020 | 1.875 | 1.875 | 2,823 | -0.42(-18.12%) |
Sep 12, 2022 | 2.110 | 2.290 | 1.975 | 2.290 | 51,660 | -3.44(-60.05%) |
Sep 09, 2022 | 5.732 | 5.732 | 5.732 | 5.732 | 500 | +0.60(+11.73%) |
Sep 07, 2022 | 5.130 | 2 | +0.08(+1.48%) | |||
Sep 06, 2022 | 5.095 | 5.095 | 5.055 | 5.055 | 339 | -0.33(-6.04%) |
Sep 02, 2022 | 5.600 | 5.600 | 5.380 | 5.380 | 3,315 | +0.14(+2.77%) |
Sep 01, 2022 | 5.235 | 5.235 | 5.235 | 5.235 | 128 | +0.04(+0.87%) |
Aug 31, 2022 | 5.190 | 5.190 | 5.190 | 5.190 | 235 | -0.02(-0.34%) |
Aug 29, 2022 | 5.207 | 2 | -0.13(-2.48%) | |||
Aug 26, 2022 | 5.000 | 5.340 | 5.000 | 5.340 | 5,019 | +0.01(+0.28%) |
Aug 24, 2022 | 5.325 | 12 | -0.35(-6.25%) | |||
Aug 22, 2022 | 5.680 | 48 | -0.41(-6.73%) | |||
Aug 18, 2022 | 6.090 | 0 | -0.04(-0.62%) | |||
Aug 08, 2022 | 6.128 | 48 | +0.30(+5.16%) | |||
Aug 05, 2022 | 5.970 | 5.980 | 5.827 | 5.827 | 1,425 | +0.24(+4.34%) |
Aug 02, 2022 | 5.585 | 0 | -0.43(-7.23%) | |||
Jul 25, 2022 | 6.020 | 0 | +0.02(+0.33%) | |||
Jul 22, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 335 | -0.64(-9.64%) |
Jul 21, 2022 | 6.640 | 6.640 | 6.640 | 6.640 | 201 | -0.62(-8.48%) |
Jul 18, 2022 | 7.255 | 47 | +1.96(+36.89%) | |||
Jul 15, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 127 | +0.79(+17.52%) |
Jul 14, 2022 | 4.470 | 4.630 | 4.300 | 4.510 | 1,801 | -0.16(-3.43%) |
Jul 13, 2022 | 4.880 | 4.960 | 4.670 | 4.670 | 2,401 | -0.59(-11.16%) |
Jul 12, 2022 | 5.240 | 5.310 | 5.240 | 5.257 | 2,115 | -0.58(-9.98%) |
Jul 08, 2022 | 5.840 | 5 | +0.74(+14.51%) | |||
Jul 07, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 110 | +0.14(+2.82%) |
Jul 06, 2022 | 4.910 | 4.960 | 4.638 | 4.960 | 31,426 | +0.35(+7.59%) |
Jul 05, 2022 | 4.960 | 4.960 | 4.610 | 4.610 | 2,728 | -0.86(-15.72%) |
Jul 01, 2022 | 5.510 | 5.510 | 5.250 | 5.470 | 2,471 | -0.21(-3.70%) |
Jun 30, 2022 | 5.100 | 5.680 | 4.890 | 5.680 | 5,682 | -0.44(-7.19%) |
Jun 29, 2022 | 6.090 | 6.230 | 6.090 | 6.120 | 1,406 | -0.53(-7.97%) |
Jun 28, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 3,000 | +0.00(+0.00%) |
Jun 27, 2022 | 6.610 | 6.650 | 6.580 | 6.650 | 1,891 | +0.07(+1.06%) |
Jun 24, 2022 | 6.580 | 6.580 | 6.580 | 6.580 | 160 | +0.01(+0.15%) |
Jun 23, 2022 | 6.570 | 6.570 | 6.570 | 6.570 | 43,701 | +0.02(+0.31%) |
Jun 22, 2022 | 6.660 | 6.660 | 6.550 | 6.550 | 49,626 | -0.03(-0.46%) |
Jun 21, 2022 | 6.980 | 6.980 | 6.580 | 6.580 | 51,707 | +0.60(+10.03%) |
Jun 17, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 103,472 | +0.47(+8.53%) |
Jun 16, 2022 | 6.130 | 6.130 | 5.510 | 5.510 | 78,131 | -0.75(-12.05%) |
Jun 14, 2022 | 6.265 | 103,535 | +0.00(+0.08%) | |||
Jun 13, 2022 | 6.730 | 7.000 | 6.260 | 6.260 | 159,678 | -1.27(-16.84%) |
Jun 10, 2022 | 7.605 | 7.606 | 7.528 | 7.528 | 106,246 | -0.75(-9.03%) |
Jun 09, 2022 | 8.275 | 8.275 | 8.275 | 8.275 | 48,544 | -0.66(-7.44%) |
Jun 07, 2022 | 8.940 | 42,477 | +0.15(+1.71%) | |||
May 31, 2022 | 8.790 | 944 | +0.17(+1.97%) | |||
May 27, 2022 | 8.620 | 8.620 | 8.620 | 8.620 | 175 | +0.27(+3.23%) |
May 26, 2022 | 8.280 | 8.350 | 8.280 | 8.350 | 28,573 | +0.35(+4.37%) |
May 24, 2022 | 8.000 | 55 | -0.05(-0.62%) | |||
May 20, 2022 | 8.050 | 11,565 | -1.17(-12.69%) | |||
May 17, 2022 | 9.220 | 66 | +0.26(+2.90%) | |||
May 13, 2022 | 8.960 | 18 | +0.22(+2.52%) | |||
May 12, 2022 | 8.250 | 8.740 | 8.250 | 8.740 | 6,550 | -0.04(-0.46%) |
May 10, 2022 | 8.780 | 2 | -0.36(-3.94%) | |||
May 09, 2022 | 9.440 | 10.04 | 9.140 | 9.140 | 3,928 | -1.31(-12.54%) |
May 06, 2022 | 10.45 | 10.69 | 10.45 | 10.45 | 301 | -0.55(-5.00%) |
May 05, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 170 | +0.22(+2.04%) |