Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 6.480 | 0 | -0.03(-0.46%) | |||
Jan 27, 2023 | 6.510 | 6.546 | 6.500 | 6.510 | 169,722 | -0.02(-0.31%) |
Jan 26, 2023 | 6.520 | 6.550 | 6.510 | 6.530 | 287,059 | +0.00(+0.00%) |
Jan 25, 2023 | 6.480 | 6.565 | 6.465 | 6.530 | 510,344 | +0.05(+0.77%) |
Jan 24, 2023 | 6.470 | 6.540 | 6.460 | 6.480 | 298,289 | +0.00(+0.00%) |
Jan 23, 2023 | 6.490 | 6.525 | 6.480 | 6.480 | 509,674 | -0.03(-0.46%) |
Jan 20, 2023 | 6.480 | 6.550 | 6.480 | 6.510 | 141,242 | +0.02(+0.31%) |
Jan 19, 2023 | 6.500 | 6.530 | 6.490 | 6.490 | 332,980 | -0.01(-0.15%) |
Jan 18, 2023 | 6.520 | 6.540 | 6.500 | 6.500 | 407,130 | +0.03(+0.46%) |
Jan 17, 2023 | 6.440 | 6.470 | 6.440 | 6.470 | 276,689 | +0.04(+0.62%) |
Jan 13, 2023 | 6.390 | 6.430 | 6.390 | 6.430 | 258,347 | -0.01(-0.16%) |
Jan 12, 2023 | 6.410 | 6.449 | 6.360 | 6.440 | 487,411 | +0.07(+1.10%) |
Jan 11, 2023 | 6.370 | 6.385 | 6.362 | 6.370 | 54,122 | -0.03(-0.47%) |
Jan 10, 2023 | 6.370 | 6.405 | 6.370 | 6.400 | 141,244 | +0.01(+0.16%) |
Jan 09, 2023 | 6.390 | 6.420 | 6.370 | 6.390 | 261,177 | +0.07(+1.11%) |
Jan 06, 2023 | 6.260 | 6.345 | 6.250 | 6.320 | 1,431,146 | +0.04(+0.64%) |
Jan 05, 2023 | 6.260 | 6.290 | 6.245 | 6.280 | 135,375 | -0.03(-0.48%) |
Jan 04, 2023 | 6.320 | 6.350 | 6.300 | 6.310 | 156,226 | +0.01(+0.16%) |
Jan 03, 2023 | 6.300 | 6.340 | 6.270 | 6.300 | 1,395,783 | -0.01(-0.16%) |
Dec 30, 2022 | 6.310 | 6.330 | 6.300 | 6.310 | 160,721 | +0.01(+0.16%) |
Dec 29, 2022 | 6.330 | 6.345 | 6.295 | 6.300 | 175,935 | -0.02(-0.32%) |
Dec 28, 2022 | 6.340 | 6.370 | 6.310 | 6.320 | 155,839 | +0.03(+0.48%) |
Dec 27, 2022 | 6.280 | 6.315 | 6.280 | 6.290 | 178,762 | -0.03(-0.47%) |
Dec 23, 2022 | 6.320 | 6.340 | 6.310 | 6.320 | 437,666 | +0.06(+0.96%) |
Dec 22, 2022 | 6.250 | 6.270 | 6.210 | 6.260 | 184,993 | -0.04(-0.63%) |
Dec 21, 2022 | 6.300 | 6.320 | 6.280 | 6.300 | 111,685 | -0.01(-0.16%) |
Dec 20, 2022 | 6.280 | 6.350 | 6.280 | 6.310 | 148,925 | +0.02(+0.32%) |
Dec 19, 2022 | 6.340 | 6.340 | 6.290 | 6.290 | 129,259 | -0.02(-0.32%) |
Dec 16, 2022 | 6.220 | 6.325 | 6.220 | 6.310 | 352,159 | +0.02(+0.32%) |
Dec 15, 2022 | 6.400 | 6.420 | 6.290 | 6.290 | 166,403 | -0.13(-2.02%) |
Dec 14, 2022 | 6.390 | 6.440 | 6.360 | 6.420 | 183,231 | +0.03(+0.47%) |
Dec 13, 2022 | 6.420 | 6.450 | 6.390 | 6.390 | 174,143 | +0.02(+0.31%) |
Dec 12, 2022 | 6.360 | 6.370 | 6.335 | 6.370 | 124,053 | +0.04(+0.63%) |
Dec 09, 2022 | 6.330 | 6.370 | 6.330 | 6.330 | 139,134 | +0.00(+0.00%) |
Dec 08, 2022 | 6.320 | 6.340 | 6.310 | 6.330 | 96,896 | +0.04(+0.64%) |
Dec 07, 2022 | 6.310 | 6.340 | 6.275 | 6.290 | 191,704 | +0.04(+0.64%) |
Dec 06, 2022 | 6.290 | 6.335 | 6.245 | 6.250 | 174,752 | -0.03(-0.48%) |
Dec 05, 2022 | 6.330 | 6.350 | 6.260 | 6.280 | 170,643 | -0.07(-1.10%) |
Dec 02, 2022 | 6.320 | 6.370 | 6.300 | 6.350 | 317,784 | -0.01(-0.16%) |
Dec 01, 2022 | 6.340 | 6.380 | 6.320 | 6.360 | 189,310 | +0.14(+2.25%) |
Nov 30, 2022 | 6.200 | 6.240 | 6.170 | 6.220 | 316,089 | +0.04(+0.65%) |
Nov 29, 2022 | 6.180 | 6.225 | 6.170 | 6.180 | 94,909 | +0.00(+0.00%) |
Nov 28, 2022 | 6.210 | 6.260 | 6.170 | 6.180 | 170,321 | -0.05(-0.80%) |
Nov 25, 2022 | 6.230 | 6.250 | 6.210 | 6.230 | 158,833 | +0.04(+0.65%) |
Nov 23, 2022 | 6.130 | 6.200 | 6.130 | 6.190 | 398,018 | +0.17(+2.82%) |
Nov 22, 2022 | 6.110 | 6.110 | 5.970 | 6.020 | 218,540 | -0.09(-1.47%) |
Nov 21, 2022 | 6.140 | 6.150 | 6.100 | 6.110 | 257,943 | -0.04(-0.65%) |
Nov 18, 2022 | 6.170 | 6.200 | 6.150 | 6.150 | 325,300 | +0.00(+0.00%) |
Nov 17, 2022 | 6.130 | 6.160 | 6.100 | 6.150 | 589,925 | -0.05(-0.81%) |
Nov 16, 2022 | 6.160 | 6.200 | 6.145 | 6.200 | 479,717 | +0.07(+1.14%) |
Nov 15, 2022 | 6.190 | 6.210 | 6.110 | 6.130 | 302,406 | +0.05(+0.82%) |
Nov 14, 2022 | 6.060 | 6.105 | 6.060 | 6.080 | 247,571 | -0.04(-0.65%) |
Nov 11, 2022 | 6.070 | 6.145 | 6.055 | 6.120 | 692,492 | +0.08(+1.32%) |
Nov 10, 2022 | 6.000 | 6.090 | 5.990 | 6.040 | 1,176,731 | +0.17(+2.90%) |
Nov 09, 2022 | 5.880 | 5.915 | 5.855 | 5.870 | 406,129 | -0.07(-1.18%) |
Nov 08, 2022 | 5.960 | 6.000 | 5.930 | 5.940 | 675,995 | -0.03(-0.50%) |
Nov 07, 2022 | 5.930 | 5.985 | 5.923 | 5.970 | 409,366 | +0.08(+1.36%) |
Nov 04, 2022 | 5.840 | 5.910 | 5.810 | 5.890 | 476,298 | +0.11(+1.90%) |
Nov 03, 2022 | 5.770 | 5.795 | 5.735 | 5.780 | 392,784 | -0.10(-1.70%) |
Nov 02, 2022 | 5.920 | 5.970 | 5.870 | 5.880 | 392,886 | -0.01(-0.17%) |
Nov 01, 2022 | 5.970 | 5.970 | 5.880 | 5.890 | 253,165 | -0.03(-0.51%) |
Oct 31, 2022 | 5.920 | 5.940 | 5.910 | 5.920 | 333,213 | -0.07(-1.17%) |
Oct 28, 2022 | 5.970 | 6.000 | 5.945 | 5.990 | 369,780 | +0.02(+0.34%) |
Oct 27, 2022 | 5.960 | 6.005 | 5.945 | 5.970 | 415,102 | -0.02(-0.33%) |
Oct 26, 2022 | 5.930 | 6.015 | 5.930 | 5.990 | 486,224 | +0.08(+1.35%) |
Oct 25, 2022 | 5.860 | 5.940 | 5.860 | 5.910 | 448,599 | +0.07(+1.20%) |
Oct 24, 2022 | 5.780 | 5.865 | 5.780 | 5.840 | 303,260 | +0.01(+0.17%) |
Oct 21, 2022 | 5.710 | 5.850 | 5.705 | 5.830 | 426,908 | +0.07(+1.22%) |
Oct 20, 2022 | 5.780 | 5.815 | 5.640 | 5.760 | 584,595 | -0.03(-0.52%) |
Oct 19, 2022 | 5.800 | 5.805 | 5.710 | 5.790 | 547,190 | -0.07(-1.19%) |
Oct 18, 2022 | 5.840 | 5.870 | 5.810 | 5.860 | 334,650 | -0.01(-0.17%) |
Oct 17, 2022 | 5.840 | 5.915 | 5.840 | 5.870 | 173,485 | +0.10(+1.73%) |
Oct 14, 2022 | 5.790 | 5.815 | 5.750 | 5.770 | 194,553 | -0.07(-1.20%) |
Oct 13, 2022 | 5.770 | 5.905 | 5.750 | 5.840 | 305,246 | +0.09(+1.57%) |
Oct 12, 2022 | 5.690 | 5.780 | 5.685 | 5.750 | 144,576 | +0.06(+1.05%) |
Oct 11, 2022 | 5.700 | 5.770 | 5.680 | 5.690 | 287,773 | -0.04(-0.70%) |
Oct 10, 2022 | 5.700 | 5.765 | 5.680 | 5.730 | 304,012 | -0.01(-0.17%) |
Oct 07, 2022 | 5.740 | 5.765 | 5.700 | 5.740 | 187,165 | -0.05(-0.86%) |
Oct 06, 2022 | 5.810 | 5.825 | 5.765 | 5.790 | 192,326 | -0.10(-1.70%) |
Oct 05, 2022 | 5.820 | 5.920 | 5.800 | 5.890 | 175,034 | -0.06(-1.01%) |
Oct 04, 2022 | 5.850 | 5.950 | 5.850 | 5.950 | 163,118 | +0.12(+2.06%) |
Oct 03, 2022 | 5.810 | 5.860 | 5.785 | 5.830 | 298,290 | +0.13(+2.28%) |
Sep 30, 2022 | 5.710 | 5.765 | 5.680 | 5.700 | 250,169 | -0.02(-0.35%) |
Sep 29, 2022 | 5.670 | 5.750 | 5.630 | 5.720 | 272,131 | +0.05(+0.88%) |
Sep 28, 2022 | 5.510 | 5.685 | 5.495 | 5.670 | 381,626 | +0.19(+3.47%) |
Sep 27, 2022 | 5.550 | 5.565 | 5.430 | 5.480 | 440,050 | -0.08(-1.44%) |
Sep 26, 2022 | 5.560 | 5.610 | 5.525 | 5.560 | 459,679 | -0.04(-0.71%) |
Sep 23, 2022 | 5.680 | 5.700 | 5.580 | 5.600 | 512,540 | -0.09(-1.58%) |
Sep 22, 2022 | 5.830 | 5.835 | 5.690 | 5.690 | 454,128 | -0.11(-1.90%) |
Sep 21, 2022 | 5.870 | 5.890 | 5.790 | 5.800 | 210,883 | -0.04(-0.68%) |
Sep 20, 2022 | 5.850 | 5.895 | 5.790 | 5.840 | 239,763 | -0.01(-0.17%) |
Sep 19, 2022 | 5.810 | 5.875 | 5.760 | 5.850 | 147,273 | +0.03(+0.52%) |
Sep 16, 2022 | 5.880 | 5.900 | 5.820 | 5.820 | 580,435 | -0.10(-1.69%) |
Sep 15, 2022 | 5.920 | 5.965 | 5.880 | 5.920 | 197,801 | -0.01(-0.17%) |
Sep 14, 2022 | 5.950 | 5.980 | 5.910 | 5.930 | 246,007 | +0.00(+0.00%) |
Sep 13, 2022 | 5.940 | 5.970 | 5.910 | 5.930 | 284,497 | -0.10(-1.66%) |
Sep 12, 2022 | 6.010 | 6.050 | 5.971 | 6.030 | 382,704 | +0.07(+1.17%) |
Sep 09, 2022 | 5.950 | 5.980 | 5.920 | 5.960 | 352,610 | +0.10(+1.71%) |
Sep 08, 2022 | 5.920 | 5.945 | 5.845 | 5.860 | 347,346 | -0.05(-0.85%) |
Sep 07, 2022 | 5.880 | 5.940 | 5.871 | 5.910 | 253,521 | +0.04(+0.68%) |
Sep 06, 2022 | 5.950 | 5.955 | 5.850 | 5.870 | 446,028 | -0.01(-0.17%) |
Sep 02, 2022 | 5.950 | 5.970 | 5.870 | 5.880 | 619,825 | -0.10(-1.67%) |
Sep 01, 2022 | 5.950 | 6.000 | 5.910 | 5.980 | 561,536 | -0.05(-0.83%) |
Aug 31, 2022 | 5.960 | 6.060 | 5.955 | 6.030 | 577,727 | +0.09(+1.52%) |
Aug 30, 2022 | 6.030 | 6.047 | 5.890 | 5.940 | 619,418 | -0.06(-1.00%) |
Aug 29, 2022 | 5.950 | 6.050 | 5.810 | 6.000 | 1,256,572 | -0.01(-0.17%) |
Aug 26, 2022 | 6.130 | 6.140 | 6.010 | 6.010 | 6,909,781 | +2.88(+92.01%) |
Aug 25, 2022 | 3.100 | 3.155 | 3.100 | 3.130 | 1,702,399 | +0.03(+0.97%) |
Aug 24, 2022 | 3.060 | 3.130 | 3.050 | 3.100 | 202,593 | -0.03(-0.96%) |
Aug 23, 2022 | 3.130 | 3.160 | 3.110 | 3.130 | 185,091 | -0.01(-0.32%) |
Aug 22, 2022 | 3.170 | 3.170 | 3.105 | 3.140 | 290,766 | -0.16(-4.85%) |
Aug 19, 2022 | 3.340 | 3.345 | 3.260 | 3.300 | 168,103 | -0.12(-3.51%) |
Aug 18, 2022 | 3.380 | 3.420 | 3.345 | 3.420 | 143,802 | +0.00(+0.00%) |
Aug 17, 2022 | 3.520 | 3.520 | 3.390 | 3.420 | 135,973 | -0.21(-5.79%) |
Aug 16, 2022 | 3.610 | 3.670 | 3.605 | 3.630 | 181,635 | +0.00(+0.00%) |
Aug 15, 2022 | 3.660 | 3.680 | 3.620 | 3.630 | 549,971 | -0.04(-1.09%) |
Aug 12, 2022 | 3.650 | 3.705 | 3.650 | 3.670 | 397,146 | +0.10(+2.80%) |
Aug 11, 2022 | 3.640 | 3.710 | 3.560 | 3.570 | 216,572 | -0.04(-1.11%) |
Aug 10, 2022 | 3.500 | 3.630 | 3.500 | 3.610 | 466,257 | +0.24(+7.12%) |
Aug 09, 2022 | 3.430 | 3.440 | 3.335 | 3.370 | 200,615 | -0.10(-2.88%) |
Aug 08, 2022 | 3.510 | 3.565 | 3.460 | 3.470 | 301,531 | -0.02(-0.57%) |
Aug 05, 2022 | 3.460 | 3.520 | 3.440 | 3.490 | 192,109 | +0.00(+0.00%) |
Aug 04, 2022 | 3.500 | 3.540 | 3.470 | 3.490 | 1,018,398 | +0.05(+1.45%) |
Aug 03, 2022 | 3.420 | 3.480 | 3.420 | 3.440 | 962,541 | +0.07(+2.08%) |
Aug 02, 2022 | 3.390 | 3.430 | 3.370 | 3.370 | 157,350 | -0.05(-1.46%) |
Aug 01, 2022 | 3.400 | 3.475 | 3.380 | 3.420 | 245,601 | -0.01(-0.29%) |
Jul 29, 2022 | 3.380 | 3.435 | 3.365 | 3.430 | 348,227 | +0.10(+3.00%) |
Jul 28, 2022 | 3.360 | 3.360 | 3.260 | 3.330 | 233,572 | -0.04(-1.19%) |
Jul 27, 2022 | 3.340 | 3.370 | 3.300 | 3.370 | 276,189 | +0.03(+0.90%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.290 | 3.340 | 312,960 | -0.08(-2.34%) |
Jul 25, 2022 | 3.430 | 3.456 | 3.410 | 3.420 | 183,928 | +0.06(+1.79%) |
Jul 22, 2022 | 3.420 | 3.450 | 3.360 | 3.360 | 315,141 | -0.07(-2.04%) |
Jul 21, 2022 | 3.350 | 3.430 | 3.325 | 3.430 | 728,923 | +0.05(+1.48%) |
Jul 20, 2022 | 3.302 | 3.404 | 3.292 | 3.380 | 627,826 | -0.01(-0.29%) |
Jul 19, 2022 | 3.263 | 3.390 | 3.253 | 3.390 | 317,623 | +0.17(+5.15%) |
Jul 18, 2022 | 3.253 | 3.292 | 3.224 | 3.224 | 235,360 | +0.04(+1.23%) |
Jul 15, 2022 | 3.155 | 3.209 | 3.141 | 3.185 | 446,833 | +0.09(+2.84%) |
Jul 14, 2022 | 3.077 | 3.097 | 2.999 | 3.097 | 417,269 | -0.01(-0.31%) |
Jul 13, 2022 | 3.087 | 3.136 | 3.058 | 3.106 | 416,429 | -0.06(-1.85%) |
Jul 12, 2022 | 3.185 | 3.243 | 3.165 | 3.165 | 316,973 | -0.05(-1.52%) |
Jul 11, 2022 | 3.273 | 3.287 | 3.180 | 3.214 | 526,469 | -0.07(-2.08%) |
Jul 08, 2022 | 3.263 | 3.336 | 3.224 | 3.282 | 540,328 | +0.03(+0.90%) |
Jul 07, 2022 | 3.204 | 3.271 | 3.194 | 3.253 | 424,802 | +0.16(+5.05%) |
Jul 06, 2022 | 3.067 | 3.106 | 3.038 | 3.097 | 330,721 | +0.02(+0.63%) |
Jul 05, 2022 | 2.999 | 3.077 | 2.960 | 3.077 | 934,616 | -0.21(-6.53%) |
Jul 01, 2022 | 3.233 | 3.302 | 3.214 | 3.292 | 357,604 | +0.00(+0.00%) |
Jun 30, 2022 | 3.321 | 3.330 | 3.268 | 3.292 | 377,978 | -0.14(-3.99%) |
Jun 29, 2022 | 3.448 | 3.458 | 3.400 | 3.429 | 375,686 | -0.06(-1.68%) |
Jun 28, 2022 | 3.624 | 3.663 | 3.487 | 3.487 | 462,699 | -0.15(-4.03%) |
Jun 27, 2022 | 3.624 | 3.683 | 3.605 | 3.634 | 547,448 | +0.04(+1.09%) |
Jun 24, 2022 | 3.507 | 3.614 | 3.507 | 3.595 | 647,553 | +0.17(+4.84%) |
Jun 23, 2022 | 3.478 | 3.497 | 3.390 | 3.429 | 458,372 | -0.11(-3.04%) |
Jun 22, 2022 | 3.546 | 3.614 | 3.492 | 3.536 | 1,126,664 | -0.67(-16.01%) |
Jun 21, 2022 | 4.230 | 4.269 | 4.201 | 4.210 | 350,908 | +0.07(+1.65%) |
Jun 17, 2022 | 4.103 | 4.176 | 4.044 | 4.142 | 742,706 | +0.06(+1.44%) |
Jun 16, 2022 | 4.181 | 4.210 | 4.054 | 4.083 | 523,538 | -0.34(-7.73%) |
Jun 15, 2022 | 4.298 | 4.445 | 4.298 | 4.425 | 452,114 | +0.19(+4.38%) |
Jun 14, 2022 | 4.230 | 4.288 | 4.201 | 4.240 | 311,794 | +0.07(+1.64%) |
Jun 13, 2022 | 4.279 | 4.288 | 4.118 | 4.171 | 523,514 | -0.15(-3.39%) |
Jun 10, 2022 | 4.474 | 4.474 | 4.279 | 4.318 | 366,548 | -0.25(-5.56%) |
Jun 09, 2022 | 4.650 | 4.684 | 4.572 | 4.572 | 345,035 | -0.07(-1.47%) |
Jun 08, 2022 | 4.718 | 4.796 | 4.630 | 4.640 | 659,970 | -0.18(-3.65%) |
Jun 07, 2022 | 4.660 | 4.816 | 4.645 | 4.816 | 463,527 | +0.15(+3.14%) |
Jun 06, 2022 | 4.660 | 4.723 | 4.650 | 4.669 | 380,518 | +0.13(+2.80%) |
Jun 03, 2022 | 4.562 | 4.582 | 4.503 | 4.542 | 175,610 | -0.09(-1.90%) |
Jun 02, 2022 | 4.533 | 4.630 | 4.494 | 4.630 | 113,562 | +0.14(+3.04%) |
Jun 01, 2022 | 4.572 | 4.619 | 4.455 | 4.494 | 235,651 | -0.10(-2.13%) |
May 31, 2022 | 4.621 | 4.660 | 4.557 | 4.591 | 367,811 | -0.18(-3.69%) |
May 27, 2022 | 4.718 | 4.767 | 4.689 | 4.767 | 198,169 | +0.09(+1.88%) |
May 26, 2022 | 4.523 | 4.679 | 4.513 | 4.679 | 295,326 | +0.12(+2.57%) |
May 25, 2022 | 4.455 | 4.591 | 4.455 | 4.562 | 311,310 | +0.04(+0.86%) |
May 24, 2022 | 4.572 | 4.582 | 4.455 | 4.523 | 382,775 | -0.07(-1.49%) |
May 23, 2022 | 4.572 | 4.630 | 4.518 | 4.591 | 320,111 | +0.08(+1.73%) |
May 20, 2022 | 4.552 | 4.577 | 4.406 | 4.513 | 456,357 | +0.10(+2.21%) |
May 19, 2022 | 4.337 | 4.464 | 4.328 | 4.415 | 348,392 | +0.11(+2.49%) |
May 18, 2022 | 4.435 | 4.503 | 4.308 | 4.308 | 401,561 | -0.22(-4.96%) |
May 17, 2022 | 4.523 | 4.586 | 4.450 | 4.533 | 420,874 | +0.08(+1.75%) |
May 16, 2022 | 4.425 | 4.513 | 4.411 | 4.455 | 373,223 | +0.00(+0.00%) |
May 13, 2022 | 4.308 | 4.455 | 4.308 | 4.455 | 534,830 | +0.22(+5.31%) |
May 12, 2022 | 4.142 | 4.293 | 4.137 | 4.230 | 528,134 | +0.02(+0.46%) |
May 11, 2022 | 4.357 | 4.429 | 4.210 | 4.210 | 521,022 | -0.07(-1.60%) |
May 10, 2022 | 4.308 | 4.332 | 4.191 | 4.279 | 388,870 | +0.13(+3.06%) |
May 09, 2022 | 4.288 | 4.318 | 4.142 | 4.152 | 617,052 | -0.23(-5.35%) |
May 06, 2022 | 4.396 | 4.469 | 4.318 | 4.386 | 555,951 | -0.17(-3.65%) |
May 05, 2022 | 4.728 | 4.728 | 4.513 | 4.552 | 329,382 | -0.31(-6.43%) |
May 04, 2022 | 4.816 | 4.865 | 4.665 | 4.865 | 571,749 | +0.07(+1.43%) |
May 03, 2022 | 4.943 | 5.031 | 4.777 | 4.796 | 967,207 | +0.28(+6.28%) |