Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.390 | 0 | +0.03(+2.20%) | |||
Nov 29, 2022 | 1.350 | 1.380 | 1.345 | 1.360 | 26,979 | +0.03(+2.26%) |
Nov 28, 2022 | 1.420 | 1.420 | 1.330 | 1.330 | 77,095 | -0.07(-5.00%) |
Nov 25, 2022 | 1.340 | 1.440 | 1.340 | 1.400 | 41,324 | +0.06(+4.48%) |
Nov 23, 2022 | 1.310 | 1.350 | 1.310 | 1.340 | 75,476 | +0.02(+1.52%) |
Nov 22, 2022 | 1.330 | 1.350 | 1.300 | 1.320 | 95,609 | +0.00(+0.00%) |
Nov 21, 2022 | 1.350 | 1.370 | 1.300 | 1.320 | 228,961 | +0.05(+3.94%) |
Nov 18, 2022 | 1.260 | 1.300 | 1.258 | 1.270 | 39,376 | +0.02(+1.60%) |
Nov 17, 2022 | 1.250 | 1.290 | 1.240 | 1.250 | 30,091 | -0.02(-1.57%) |
Nov 16, 2022 | 1.290 | 1.300 | 1.250 | 1.270 | 37,960 | -0.01(-1.17%) |
Nov 15, 2022 | 1.300 | 1.300 | 1.270 | 1.285 | 49,242 | +0.00(+0.39%) |
Nov 14, 2022 | 1.280 | 1.300 | 1.260 | 1.280 | 34,451 | +0.02(+1.59%) |
Nov 11, 2022 | 1.270 | 1.300 | 1.220 | 1.260 | 69,600 | -0.04(-3.08%) |
Nov 10, 2022 | 1.290 | 1.300 | 1.250 | 1.300 | 42,681 | +0.05(+4.27%) |
Nov 09, 2022 | 1.300 | 1.300 | 1.225 | 1.247 | 52,871 | -0.05(-3.94%) |
Nov 08, 2022 | 1.300 | 1.300 | 1.270 | 1.298 | 40,030 | +0.02(+1.40%) |
Nov 07, 2022 | 1.290 | 1.300 | 1.260 | 1.280 | 71,480 | +0.04(+3.23%) |
Nov 04, 2022 | 1.290 | 1.290 | 1.230 | 1.240 | 50,397 | -0.01(-0.80%) |
Nov 03, 2022 | 1.140 | 1.290 | 1.140 | 1.250 | 118,391 | +0.09(+7.76%) |
Nov 02, 2022 | 1.210 | 1.210 | 1.140 | 1.160 | 44,777 | -0.05(-4.02%) |
Nov 01, 2022 | 1.190 | 1.220 | 1.180 | 1.209 | 92,279 | +0.05(+4.19%) |
Oct 31, 2022 | 1.180 | 1.210 | 1.160 | 1.160 | 31,293 | -0.02(-1.59%) |
Oct 28, 2022 | 1.210 | 1.220 | 1.160 | 1.179 | 42,152 | -0.01(-0.95%) |
Oct 27, 2022 | 1.150 | 1.210 | 1.150 | 1.190 | 64,416 | +0.03(+2.59%) |
Oct 26, 2022 | 1.220 | 1.230 | 1.150 | 1.160 | 54,684 | -0.05(-4.12%) |
Oct 25, 2022 | 1.170 | 1.238 | 1.170 | 1.210 | 98,924 | +0.05(+4.30%) |
Oct 24, 2022 | 1.140 | 1.175 | 1.130 | 1.160 | 42,701 | +0.01(+0.87%) |
Oct 21, 2022 | 1.168 | 1.180 | 1.140 | 1.150 | 33,622 | -0.02(-1.53%) |
Oct 20, 2022 | 1.150 | 1.190 | 1.150 | 1.168 | 19,219 | +0.02(+1.56%) |
Oct 19, 2022 | 1.200 | 1.200 | 1.150 | 1.150 | 27,288 | -0.01(-0.86%) |
Oct 18, 2022 | 1.150 | 1.180 | 1.140 | 1.160 | 43,191 | +0.03(+2.65%) |
Oct 17, 2022 | 1.120 | 1.160 | 1.120 | 1.130 | 80,446 | +0.01(+0.89%) |
Oct 14, 2022 | 1.140 | 1.150 | 1.110 | 1.120 | 15,109 | -0.02(-1.75%) |
Oct 13, 2022 | 1.130 | 1.160 | 1.110 | 1.140 | 54,680 | +0.01(+0.89%) |
Oct 12, 2022 | 1.140 | 1.140 | 1.120 | 1.130 | 52,777 | -0.00(-0.01%) |
Oct 11, 2022 | 1.160 | 1.188 | 1.130 | 1.130 | 31,341 | -0.04(-3.41%) |
Oct 10, 2022 | 1.170 | 1.200 | 1.150 | 1.170 | 26,940 | -0.01(-0.86%) |
Oct 07, 2022 | 1.210 | 1.210 | 1.175 | 1.180 | 27,207 | -0.04(-2.88%) |
Oct 06, 2022 | 1.240 | 1.240 | 1.207 | 1.215 | 16,172 | +0.01(+0.41%) |
Oct 05, 2022 | 1.200 | 1.240 | 1.190 | 1.210 | 57,770 | -0.01(-0.82%) |
Oct 04, 2022 | 1.240 | 1.240 | 1.220 | 1.220 | 34,870 | +0.01(+1.24%) |
Oct 03, 2022 | 1.180 | 1.220 | 1.170 | 1.205 | 42,596 | +0.04(+2.99%) |
Sep 30, 2022 | 1.160 | 1.211 | 1.160 | 1.170 | 16,235 | -0.01(-0.63%) |
Sep 29, 2022 | 1.160 | 1.185 | 1.152 | 1.177 | 17,528 | +0.01(+0.63%) |
Sep 28, 2022 | 1.150 | 1.190 | 1.140 | 1.170 | 105,312 | +0.01(+0.86%) |
Sep 27, 2022 | 1.190 | 1.210 | 1.150 | 1.160 | 60,047 | -0.02(-1.69%) |
Sep 26, 2022 | 1.200 | 1.220 | 1.160 | 1.180 | 40,279 | -0.02(-1.68%) |
Sep 23, 2022 | 1.200 | 1.230 | 1.180 | 1.200 | 70,488 | -0.02(-1.64%) |
Sep 22, 2022 | 1.250 | 1.250 | 1.214 | 1.220 | 92,009 | -0.04(-3.17%) |
Sep 21, 2022 | 1.260 | 1.290 | 1.250 | 1.260 | 71,822 | -0.02(-1.56%) |
Sep 20, 2022 | 1.260 | 1.320 | 1.260 | 1.280 | 27,071 | +0.00(+0.00%) |
Sep 19, 2022 | 1.330 | 1.340 | 1.280 | 1.280 | 38,800 | -0.06(-4.48%) |
Sep 16, 2022 | 1.280 | 1.360 | 1.260 | 1.340 | 97,585 | +0.04(+3.08%) |
Sep 15, 2022 | 1.320 | 1.338 | 1.290 | 1.300 | 76,281 | -0.01(-0.76%) |
Sep 14, 2022 | 1.330 | 1.348 | 1.300 | 1.310 | 19,741 | +0.01(+0.78%) |
Sep 13, 2022 | 1.340 | 1.348 | 1.280 | 1.300 | 142,665 | -0.04(-2.99%) |
Sep 12, 2022 | 1.370 | 1.380 | 1.330 | 1.340 | 43,193 | +0.00(+0.00%) |
Sep 09, 2022 | 1.390 | 1.410 | 1.323 | 1.340 | 130,181 | -0.06(-4.20%) |
Sep 08, 2022 | 1.390 | 1.410 | 1.370 | 1.399 | 70,672 | -0.01(-0.80%) |
Sep 07, 2022 | 1.380 | 1.430 | 1.370 | 1.410 | 52,286 | +0.00(+0.01%) |
Sep 06, 2022 | 1.410 | 1.435 | 1.380 | 1.410 | 142,800 | -0.00(-0.01%) |
Sep 02, 2022 | 1.460 | 1.480 | 1.410 | 1.410 | 63,810 | -0.04(-2.75%) |
Sep 01, 2022 | 1.500 | 1.500 | 1.420 | 1.450 | 108,230 | -0.05(-3.34%) |
Aug 31, 2022 | 1.540 | 1.566 | 1.500 | 1.500 | 148,246 | -0.06(-3.98%) |
Aug 30, 2022 | 1.500 | 1.590 | 1.470 | 1.562 | 796,970 | +0.09(+6.27%) |
Aug 29, 2022 | 1.430 | 1.500 | 1.430 | 1.470 | 146,721 | +0.01(+0.69%) |
Aug 26, 2022 | 1.470 | 1.483 | 1.450 | 1.460 | 30,029 | +0.01(+0.68%) |
Aug 25, 2022 | 1.500 | 1.500 | 1.440 | 1.450 | 76,203 | -0.03(-1.91%) |
Aug 24, 2022 | 1.490 | 1.500 | 1.470 | 1.478 | 29,398 | -0.00(-0.05%) |
Aug 23, 2022 | 1.470 | 1.500 | 1.410 | 1.479 | 160,551 | -0.01(-0.74%) |
Aug 22, 2022 | 1.500 | 1.530 | 1.450 | 1.490 | 80,982 | -0.04(-2.61%) |
Aug 19, 2022 | 1.500 | 1.530 | 1.500 | 1.530 | 35,864 | +0.00(+0.00%) |
Aug 18, 2022 | 1.520 | 1.540 | 1.510 | 1.530 | 28,546 | -0.01(-0.65%) |
Aug 17, 2022 | 1.550 | 1.570 | 1.520 | 1.540 | 47,024 | +0.00(+0.00%) |
Aug 16, 2022 | 1.570 | 1.570 | 1.540 | 1.540 | 87,883 | -0.03(-1.91%) |
Aug 15, 2022 | 1.550 | 1.580 | 1.550 | 1.570 | 40,008 | +0.00(+0.00%) |
Aug 12, 2022 | 1.560 | 1.595 | 1.550 | 1.570 | 60,001 | +0.00(+0.00%) |
Aug 11, 2022 | 1.550 | 1.580 | 1.550 | 1.570 | 41,830 | +0.01(+0.64%) |
Aug 10, 2022 | 1.540 | 1.580 | 1.540 | 1.560 | 42,821 | +0.01(+0.65%) |
Aug 09, 2022 | 1.540 | 1.580 | 1.540 | 1.550 | 250,397 | +0.00(+0.01%) |
Aug 08, 2022 | 1.600 | 1.600 | 1.540 | 1.550 | 35,946 | +0.01(+0.64%) |
Aug 05, 2022 | 1.580 | 1.610 | 1.500 | 1.540 | 103,618 | -0.08(-4.94%) |
Aug 04, 2022 | 1.600 | 1.640 | 1.594 | 1.620 | 38,812 | +0.03(+1.89%) |
Aug 03, 2022 | 1.580 | 1.600 | 1.560 | 1.590 | 91,795 | +0.01(+0.64%) |
Aug 02, 2022 | 1.570 | 1.580 | 1.550 | 1.580 | 37,774 | +0.02(+1.28%) |
Aug 01, 2022 | 1.600 | 1.630 | 1.520 | 1.560 | 162,431 | -0.04(-2.50%) |
Jul 29, 2022 | 1.570 | 1.600 | 1.500 | 1.600 | 131,568 | +0.03(+1.91%) |
Jul 28, 2022 | 1.580 | 1.620 | 1.560 | 1.570 | 84,369 | -0.01(-0.63%) |
Jul 27, 2022 | 1.590 | 1.626 | 1.580 | 1.580 | 63,651 | -0.01(-0.63%) |
Jul 26, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 105,682 | -0.02(-1.24%) |
Jul 25, 2022 | 1.630 | 1.710 | 1.600 | 1.610 | 437,674 | +0.03(+1.90%) |
Jul 22, 2022 | 1.550 | 1.610 | 1.550 | 1.580 | 54,747 | +0.02(+1.28%) |
Jul 21, 2022 | 1.520 | 1.605 | 1.510 | 1.560 | 76,231 | +0.04(+2.63%) |
Jul 20, 2022 | 1.490 | 1.550 | 1.490 | 1.520 | 51,608 | +0.01(+0.66%) |
Jul 19, 2022 | 1.500 | 1.550 | 1.500 | 1.510 | 35,444 | -0.04(-2.58%) |
Jul 18, 2022 | 1.500 | 1.550 | 1.500 | 1.550 | 28,233 | +0.03(+1.64%) |
Jul 15, 2022 | 1.490 | 1.531 | 1.481 | 1.525 | 76,584 | +0.04(+2.42%) |
Jul 14, 2022 | 1.560 | 1.562 | 1.470 | 1.489 | 55,602 | -0.05(-3.31%) |
Jul 13, 2022 | 1.510 | 1.580 | 1.490 | 1.540 | 75,351 | -0.00(-0.01%) |
Jul 12, 2022 | 1.470 | 1.570 | 1.470 | 1.540 | 81,355 | +0.05(+3.36%) |
Jul 11, 2022 | 1.490 | 1.525 | 1.480 | 1.490 | 22,407 | -0.05(-3.25%) |
Jul 08, 2022 | 1.500 | 1.550 | 1.500 | 1.540 | 25,086 | +0.02(+1.32%) |
Jul 07, 2022 | 1.480 | 1.560 | 1.480 | 1.520 | 38,532 | +0.02(+1.33%) |
Jul 06, 2022 | 1.500 | 1.530 | 1.480 | 1.500 | 23,678 | +0.04(+2.74%) |
Jul 05, 2022 | 1.430 | 1.501 | 1.420 | 1.460 | 36,090 | +0.04(+2.82%) |
Jul 01, 2022 | 1.420 | 1.490 | 1.420 | 1.420 | 69,685 | -0.01(-0.70%) |
Jun 30, 2022 | 1.410 | 1.440 | 1.400 | 1.430 | 43,225 | +0.02(+1.42%) |
Jun 29, 2022 | 1.420 | 1.422 | 1.390 | 1.410 | 64,344 | +0.00(+0.00%) |
Jun 28, 2022 | 1.420 | 1.450 | 1.400 | 1.410 | 75,410 | -0.02(-1.40%) |
Jun 27, 2022 | 1.430 | 1.495 | 1.420 | 1.430 | 44,013 | -0.01(-0.69%) |
Jun 24, 2022 | 1.450 | 1.450 | 1.410 | 1.440 | 52,181 | +0.03(+2.13%) |
Jun 23, 2022 | 1.420 | 1.435 | 1.410 | 1.410 | 36,160 | +0.00(+0.00%) |
Jun 22, 2022 | 1.380 | 1.420 | 1.370 | 1.410 | 40,993 | +0.00(+0.00%) |
Jun 21, 2022 | 1.380 | 1.440 | 1.380 | 1.410 | 72,086 | +0.00(+0.00%) |
Jun 17, 2022 | 1.420 | 1.456 | 1.375 | 1.410 | 45,159 | +0.00(+0.00%) |
Jun 16, 2022 | 1.340 | 1.425 | 1.340 | 1.410 | 58,625 | +0.01(+0.71%) |
Jun 15, 2022 | 1.360 | 1.450 | 1.360 | 1.400 | 29,657 | +0.03(+2.19%) |
Jun 14, 2022 | 1.430 | 1.460 | 1.360 | 1.370 | 50,834 | -0.04(-2.84%) |
Jun 13, 2022 | 1.420 | 1.460 | 1.400 | 1.410 | 102,411 | -0.07(-4.73%) |
Jun 10, 2022 | 1.510 | 1.510 | 1.469 | 1.480 | 56,909 | -0.06(-3.90%) |
Jun 09, 2022 | 1.540 | 1.564 | 1.509 | 1.540 | 49,895 | -0.03(-1.91%) |
Jun 08, 2022 | 1.530 | 1.580 | 1.512 | 1.570 | 76,279 | +0.04(+2.61%) |
Jun 07, 2022 | 1.510 | 1.580 | 1.490 | 1.530 | 205,726 | -0.01(-0.65%) |
Jun 06, 2022 | 1.550 | 1.570 | 1.510 | 1.540 | 77,188 | -0.01(-0.65%) |
Jun 03, 2022 | 1.570 | 1.570 | 1.520 | 1.550 | 36,444 | +0.01(+0.65%) |
Jun 02, 2022 | 1.490 | 1.650 | 1.460 | 1.540 | 420,620 | +0.03(+2.05%) |