Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 4.350 | 20 | -0.08(-1.91%) | |||
Apr 24, 2023 | 4.435 | 5,000 | -0.12(-2.53%) | |||
Apr 21, 2023 | 4.550 | 4.596 | 4.550 | 4.550 | 3,050 | -0.17(-3.60%) |
Apr 18, 2023 | 4.720 | 6 | -0.04(-0.84%) | |||
Apr 13, 2023 | 4.760 | 0 | -0.09(-1.86%) | |||
Apr 12, 2023 | 4.871 | 4.871 | 4.850 | 4.850 | 121,000 | +0.00(+0.09%) |
Apr 11, 2023 | 4.780 | 4.846 | 4.780 | 4.846 | 501 | +0.34(+7.56%) |
Apr 10, 2023 | 4.370 | 4.505 | 4.370 | 4.505 | 608 | -0.07(-1.42%) |
Apr 06, 2023 | 4.570 | 4.570 | 4.570 | 4.570 | 2,550 | -0.05(-1.10%) |
Apr 05, 2023 | 4.629 | 4.629 | 4.621 | 4.621 | 6,377 | -0.16(-3.43%) |
Apr 04, 2023 | 4.790 | 4.790 | 4.785 | 4.785 | 224 | -0.06(-1.34%) |
Apr 03, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 213 | +0.05(+1.04%) |
Mar 31, 2023 | 4.737 | 4.808 | 4.737 | 4.800 | 4,162 | +0.12(+2.46%) |
Mar 30, 2023 | 4.685 | 4.685 | 4.685 | 4.685 | 13,865 | +0.08(+1.85%) |
Mar 29, 2023 | 4.510 | 4.620 | 4.510 | 4.600 | 1,685 | +0.24(+5.50%) |
Mar 28, 2023 | 4.360 | 4.360 | 4.360 | 4.360 | 976 | +0.06(+1.40%) |
Mar 27, 2023 | 4.330 | 4.330 | 4.292 | 4.300 | 9,401 | -0.26(-5.70%) |
Mar 23, 2023 | 4.560 | 12 | -0.14(-2.98%) | |||
Mar 22, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 1,510 | -0.27(-5.39%) |
Mar 20, 2023 | 4.968 | 28 | +0.14(+2.86%) | |||
Mar 17, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.04(+0.83%) |
Mar 16, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 500 | -0.12(-2.44%) |
Mar 14, 2023 | 4.910 | 0 | -0.04(-0.88%) | |||
Mar 13, 2023 | 4.950 | 4.954 | 4.950 | 4.954 | 121,402 | -0.02(-0.33%) |
Mar 10, 2023 | 4.900 | 5.010 | 4.900 | 4.970 | 2,055 | -0.11(-2.17%) |
Mar 09, 2023 | 5.150 | 5.150 | 5.080 | 5.080 | 1,852 | -0.05(-0.97%) |
Mar 08, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 5,001 | -0.15(-2.84%) |
Mar 07, 2023 | 5.280 | 5.285 | 5.260 | 5.280 | 19,195 | -0.02(-0.38%) |
Mar 06, 2023 | 5.370 | 5.370 | 5.300 | 5.300 | 3,600 | -0.10(-1.85%) |
Mar 03, 2023 | 5.356 | 5.440 | 5.356 | 5.400 | 116,900 | +0.17(+3.25%) |
Mar 02, 2023 | 5.250 | 5.250 | 5.210 | 5.230 | 167,396 | +0.06(+1.16%) |
Mar 01, 2023 | 5.190 | 5.200 | 5.150 | 5.170 | 172,919 | +0.30(+6.16%) |
Feb 27, 2023 | 4.870 | 158,639 | -0.07(-1.42%) | |||
Feb 23, 2023 | 4.940 | 93,500 | +0.01(+0.20%) | |||
Feb 22, 2023 | 5.080 | 5.080 | 4.930 | 4.930 | 12,998 | -0.22(-4.27%) |
Feb 21, 2023 | 5.150 | 5.300 | 5.150 | 5.150 | 37,000 | +0.06(+1.18%) |
Feb 17, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 291,800 | -0.04(-0.78%) |
Feb 16, 2023 | 5.170 | 5.240 | 5.130 | 5.130 | 226,098 | +0.13(+2.60%) |
Feb 15, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 36,650 | -0.05(-0.99%) |
Feb 14, 2023 | 5.050 | 5.050 | 5.000 | 5.050 | 1,200 | -0.01(-0.20%) |
Feb 07, 2023 | 5.060 | 0 | +0.11(+2.23%) | |||
Feb 06, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 | -0.03(-0.69%) |
Feb 02, 2023 | 4.984 | 0 | -0.32(-5.95%) | |||
Feb 01, 2023 | 5.135 | 5.300 | 5.135 | 5.300 | 105,155 | +0.22(+4.43%) |
Jan 31, 2023 | 5.050 | 5.075 | 5.040 | 5.075 | 81,295 | -0.01(-0.20%) |
Jan 30, 2023 | 5.160 | 5.160 | 5.085 | 5.085 | 5,470 | -0.25(-4.69%) |
Jan 27, 2023 | 5.400 | 5.420 | 5.250 | 5.335 | 109,657 | -0.25(-4.56%) |
Jan 26, 2023 | 5.570 | 5.610 | 5.560 | 5.590 | 217,462 | +0.03(+0.53%) |
Jan 25, 2023 | 5.532 | 5.564 | 5.532 | 5.561 | 2,881 | +0.06(+1.11%) |
Jan 24, 2023 | 5.540 | 5.540 | 5.500 | 5.500 | 44,400 | +0.12(+2.21%) |
Jan 23, 2023 | 5.390 | 5.390 | 5.381 | 5.381 | 1,551 | -0.07(-1.27%) |
Jan 20, 2023 | 5.350 | 5.450 | 5.350 | 5.450 | 2,384 | +0.25(+4.81%) |
Jan 19, 2023 | 5.214 | 5.214 | 5.200 | 5.200 | 302,000 | -0.08(-1.42%) |
Jan 18, 2023 | 5.275 | 5.275 | 5.275 | 5.275 | 57,878 | +0.17(+3.34%) |
Jan 17, 2023 | 5.143 | 5.150 | 5.104 | 5.104 | 46,428 | -0.16(-3.01%) |
Jan 13, 2023 | 5.330 | 5.330 | 5.258 | 5.263 | 9,612 | -0.13(-2.36%) |
Jan 12, 2023 | 5.295 | 5.400 | 5.295 | 5.390 | 506,412 | +0.12(+2.19%) |
Jan 11, 2023 | 5.360 | 5.360 | 5.274 | 5.274 | 3,118 | -0.09(-1.60%) |
Jan 10, 2023 | 5.300 | 5.360 | 5.300 | 5.360 | 173,240 | +0.02(+0.37%) |
Jan 09, 2023 | 5.340 | 5.340 | 5.310 | 5.340 | 1,259 | +0.00(+0.06%) |
Jan 06, 2023 | 5.348 | 5.380 | 5.337 | 5.337 | 4,457 | +0.08(+1.49%) |
Jan 05, 2023 | 5.200 | 5.259 | 5.140 | 5.259 | 9,705 | -0.00(-0.07%) |
Jan 04, 2023 | 5.080 | 5.263 | 5.080 | 5.263 | 10,651 | +0.32(+6.42%) |
Dec 30, 2022 | 4.945 | 0 | -0.10(-1.96%) | |||
Dec 29, 2022 | 4.990 | 5.044 | 4.990 | 5.044 | 3,500 | +0.11(+2.18%) |
Dec 28, 2022 | 4.940 | 4.940 | 4.936 | 4.936 | 2,010 | +0.05(+0.94%) |
Dec 22, 2022 | 4.890 | 0 | +0.13(+2.73%) | |||
Dec 21, 2022 | 4.765 | 4.765 | 4.720 | 4.760 | 14,745 | +0.11(+2.38%) |
Dec 20, 2022 | 4.649 | 4.649 | 4.649 | 4.649 | 2,000 | +0.07(+1.52%) |
Dec 19, 2022 | 4.590 | 4.595 | 4.580 | 4.580 | 5,400 | -0.08(-1.80%) |
Dec 15, 2022 | 4.664 | 0 | -0.17(-3.44%) | |||
Dec 14, 2022 | 4.830 | 4.830 | 4.830 | 4.830 | 610 | +0.18(+3.87%) |
Dec 13, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 180 | -0.11(-2.27%) |
Dec 12, 2022 | 4.732 | 4.758 | 4.689 | 4.758 | 14,500 | -0.22(-4.46%) |
Dec 09, 2022 | 4.930 | 5.050 | 4.860 | 4.980 | 49,139 | +0.09(+1.84%) |
Dec 08, 2022 | 4.890 | 4.890 | 4.890 | 4.890 | 100 | +0.09(+1.90%) |
Dec 07, 2022 | 4.799 | 4.799 | 4.799 | 4.799 | 5,071 | +0.12(+2.53%) |
Dec 06, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 500 | +0.01(+0.23%) |
Dec 05, 2022 | 4.677 | 4.677 | 4.669 | 4.669 | 1,351 | +0.08(+1.73%) |
Dec 02, 2022 | 4.580 | 4.590 | 4.570 | 4.590 | 13,595 | +0.05(+1.10%) |
Dec 01, 2022 | 4.539 | 4.565 | 4.500 | 4.540 | 14,624 | +0.14(+3.18%) |
Nov 30, 2022 | 4.200 | 4.400 | 4.200 | 4.400 | 3,356 | +0.25(+6.02%) |
Nov 29, 2022 | 4.148 | 4.150 | 4.145 | 4.150 | 420 | +0.08(+2.09%) |
Nov 23, 2022 | 4.065 | 20 | +0.05(+1.25%) | |||
Nov 22, 2022 | 4.015 | 4.015 | 4.015 | 4.015 | 2,200 | -0.07(-1.59%) |
Nov 17, 2022 | 4.080 | 0 | -0.02(-0.49%) | |||
Nov 16, 2022 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | +0.04(+1.11%) |
Nov 15, 2022 | 4.055 | 4.055 | 4.055 | 4.055 | 147 | +0.00(+0.12%) |
Nov 14, 2022 | 4.000 | 4.050 | 4.000 | 4.050 | 1,852 | +0.69(+20.72%) |
Nov 09, 2022 | 3.355 | 34 | -0.02(-0.45%) | |||
Nov 08, 2022 | 3.370 | 3.370 | 3.370 | 3.370 | 1,401 | +0.09(+2.74%) |
Nov 07, 2022 | 3.269 | 3.300 | 3.269 | 3.280 | 24,210 | +0.30(+10.07%) |
Nov 03, 2022 | 2.980 | 0 | -0.14(-4.59%) | |||
Nov 02, 2022 | 3.100 | 3.123 | 3.100 | 3.123 | 1,115 | +0.16(+5.52%) |
Oct 31, 2022 | 2.960 | 15 | -0.13(-4.21%) | |||
Oct 28, 2022 | 3.056 | 3.100 | 3.056 | 3.090 | 4,254 | -0.26(-7.84%) |
Oct 27, 2022 | 3.384 | 3.385 | 3.350 | 3.353 | 4,350 | +0.04(+1.27%) |
Oct 26, 2022 | 3.311 | 3.311 | 3.311 | 3.311 | 5,100 | +0.01(+0.32%) |
Oct 25, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 120 | -0.00(-0.03%) |
Oct 24, 2022 | 3.320 | 3.320 | 3.260 | 3.301 | 22,800 | +0.03(+0.85%) |
Oct 21, 2022 | 3.190 | 3.273 | 3.190 | 3.273 | 20,500 | +0.20(+6.58%) |
Oct 20, 2022 | 3.071 | 3.071 | 3.071 | 3.071 | 152,476 | -0.01(-0.29%) |
Oct 19, 2022 | 3.100 | 3.100 | 3.080 | 3.080 | 46,310 | -0.07(-2.22%) |
Oct 18, 2022 | 3.120 | 3.150 | 3.120 | 3.150 | 59,270 | +0.05(+1.72%) |
Oct 17, 2022 | 3.097 | 3.097 | 3.097 | 3.097 | 61,100 | +0.05(+1.53%) |
Oct 14, 2022 | 3.042 | 3.050 | 3.031 | 3.050 | 115,690 | -0.10(-3.17%) |
Oct 13, 2022 | 3.040 | 3.150 | 3.040 | 3.150 | 3,610 | -0.05(-1.56%) |
Oct 11, 2022 | 3.200 | 250,020 | -0.05(-1.54%) | |||
Oct 10, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 105,166 | -0.17(-4.97%) |
Oct 06, 2022 | 3.420 | 101,000 | -0.11(-3.24%) | |||
Oct 05, 2022 | 3.534 | 3.534 | 3.534 | 3.534 | 400 | +0.24(+7.43%) |
Oct 03, 2022 | 3.290 | 90 | +0.29(+9.67%) | |||
Sep 28, 2022 | 3.000 | 32,809 | +0.03(+1.17%) | |||
Sep 26, 2022 | 2.965 | 0 | -0.27(-8.23%) | |||
Sep 23, 2022 | 3.228 | 3.231 | 3.228 | 3.231 | 47,550 | -0.21(-6.06%) |
Sep 21, 2022 | 3.440 | 0 | -0.12(-3.23%) | |||
Sep 19, 2022 | 3.555 | 0 | +0.03(+0.84%) | |||
Sep 16, 2022 | 3.440 | 3.526 | 3.440 | 3.526 | 44,121 | +0.01(+0.16%) |
Sep 15, 2022 | 3.520 | 3.520 | 3.520 | 3.520 | 51,661 | -0.31(-8.09%) |
Sep 12, 2022 | 3.830 | 0 | +0.07(+1.85%) | |||
Sep 09, 2022 | 3.657 | 3.760 | 3.657 | 3.760 | 800 | +0.32(+9.32%) |
Sep 08, 2022 | 3.440 | 3.440 | 3.440 | 3.440 | 200 | +0.09(+2.69%) |
Sep 07, 2022 | 3.303 | 3.350 | 3.303 | 3.350 | 8,687 | -0.15(-4.15%) |
Sep 01, 2022 | 3.495 | 0 | -0.02(-0.71%) | |||
Aug 30, 2022 | 3.520 | 0 | -0.08(-2.22%) | |||
Aug 29, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 350 | -0.25(-6.58%) |
Aug 26, 2022 | 3.854 | 3.854 | 3.854 | 3.854 | 2,012 | +0.06(+1.68%) |
Aug 25, 2022 | 3.790 | 3.808 | 3.710 | 3.790 | 10,465 | +0.08(+2.29%) |
Aug 24, 2022 | 3.700 | 3.705 | 3.600 | 3.705 | 42,053 | +0.00(+0.14%) |
Aug 23, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 40,021 | +0.14(+3.93%) |
Aug 22, 2022 | 3.560 | 3.560 | 3.560 | 3.560 | 294 | +0.04(+1.14%) |
Aug 19, 2022 | 3.540 | 3.560 | 3.520 | 3.520 | 1,400 | -0.08(-2.22%) |
Aug 18, 2022 | 3.600 | 3.600 | 3.590 | 3.600 | 40,000 | -0.08(-2.17%) |
Aug 16, 2022 | 3.680 | 70 | +0.03(+0.82%) | |||
Aug 15, 2022 | 3.650 | 3.660 | 3.650 | 3.650 | 3,154 | +0.08(+2.27%) |
Aug 12, 2022 | 3.570 | 3.570 | 3.569 | 3.569 | 6,000 | -0.08(-2.22%) |
Aug 11, 2022 | 3.615 | 3.650 | 3.593 | 3.650 | 4,500 | +0.09(+2.53%) |
Aug 10, 2022 | 3.541 | 3.560 | 3.541 | 3.560 | 1,628 | +0.02(+0.56%) |
Aug 09, 2022 | 3.540 | 3.540 | 3.540 | 3.540 | 10,000 | -0.10(-2.75%) |
Aug 08, 2022 | 3.604 | 3.640 | 3.553 | 3.640 | 15,938 | +0.42(+13.04%) |
Aug 04, 2022 | 3.220 | 0 | -0.05(-1.53%) | |||
Aug 02, 2022 | 3.270 | 19 | -0.19(-5.63%) | |||
Aug 01, 2022 | 3.465 | 3.465 | 3.465 | 3.465 | 500 | -0.10(-2.67%) |
Jul 29, 2022 | 3.410 | 3.560 | 3.410 | 3.560 | 15,800 | +0.13(+3.81%) |
Jul 28, 2022 | 3.360 | 3.450 | 3.360 | 3.429 | 12,000 | -0.00(-0.01%) |
Jul 27, 2022 | 3.470 | 3.470 | 3.430 | 3.430 | 10,600 | +0.01(+0.43%) |
Jul 22, 2022 | 3.415 | 0 | -0.01(-0.29%) | |||
Jul 21, 2022 | 3.425 | 3.425 | 3.425 | 3.425 | 3,033 | -0.03(-0.72%) |
Jul 20, 2022 | 3.460 | 3.460 | 3.450 | 3.450 | 5,465 | +0.08(+2.50%) |
Jul 19, 2022 | 3.366 | 3.366 | 3.310 | 3.366 | 3,110 | +0.03(+0.78%) |
Jul 18, 2022 | 3.340 | 3.340 | 3.340 | 3.340 | 147 | +0.15(+4.83%) |
Jul 15, 2022 | 3.148 | 3.186 | 3.144 | 3.186 | 181,741 | +0.09(+2.77%) |
Jul 14, 2022 | 3.125 | 3.125 | 3.055 | 3.100 | 454,400 | -0.14(-4.32%) |
Jul 13, 2022 | 3.225 | 3.240 | 3.210 | 3.240 | 233,310 | +0.05(+1.57%) |
Jul 12, 2022 | 3.249 | 3.249 | 3.100 | 3.190 | 266,000 | -0.08(-2.45%) |
Jul 11, 2022 | 3.266 | 3.270 | 3.250 | 3.270 | 57,303 | -0.12(-3.54%) |
Jul 07, 2022 | 3.390 | 4 | +0.07(+2.12%) | |||
Jul 06, 2022 | 3.220 | 3.320 | 3.160 | 3.320 | 22,866 | +0.09(+2.77%) |
Jul 05, 2022 | 3.342 | 3.350 | 3.224 | 3.230 | 46,519 | -0.42(-11.51%) |
Jul 01, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | -0.02(-0.68%) |
Jun 30, 2022 | 3.675 | 3.675 | 3.675 | 3.675 | 105 | -0.14(-3.54%) |
Jun 29, 2022 | 3.750 | 3.810 | 3.710 | 3.810 | 3,987 | +0.04(+1.06%) |
Jun 28, 2022 | 3.900 | 3.900 | 3.770 | 3.770 | 6,050 | -0.04(-1.05%) |
Jun 27, 2022 | 3.850 | 3.860 | 3.780 | 3.810 | 3,700 | +0.08(+2.13%) |
Jun 24, 2022 | 3.610 | 3.776 | 3.610 | 3.731 | 9,100 | +0.23(+6.59%) |
Jun 23, 2022 | 3.520 | 3.570 | 3.410 | 3.500 | 33,796 | -0.24(-6.42%) |
Jun 22, 2022 | 3.810 | 3.810 | 3.740 | 3.740 | 13,723 | -0.24(-6.03%) |
Jun 21, 2022 | 3.840 | 4.000 | 3.840 | 3.980 | 60,065 | -0.11(-2.69%) |
Jun 17, 2022 | 4.170 | 4.180 | 4.040 | 4.090 | 44,277 | -0.17(-3.88%) |
Jun 16, 2022 | 4.300 | 4.410 | 4.255 | 4.255 | 12,550 | -0.11(-2.63%) |
Jun 15, 2022 | 4.500 | 4.500 | 4.370 | 4.370 | 17,300 | -0.11(-2.46%) |
Jun 14, 2022 | 4.480 | 4.651 | 4.480 | 4.480 | 34,932 | -0.24(-5.08%) |
Jun 13, 2022 | 4.840 | 4.840 | 4.710 | 4.720 | 2,896 | -0.36(-7.09%) |
Jun 10, 2022 | 5.100 | 5.180 | 5.060 | 5.080 | 10,875 | -0.27(-5.04%) |
Jun 09, 2022 | 5.460 | 5.490 | 5.350 | 5.350 | 26,246 | -0.20(-3.61%) |
Jun 08, 2022 | 5.660 | 5.660 | 5.550 | 5.550 | 51,629 | -0.20(-3.47%) |
Jun 07, 2022 | 5.480 | 5.750 | 5.480 | 5.750 | 21,202 | +0.26(+4.74%) |
Jun 06, 2022 | 5.460 | 5.490 | 5.450 | 5.490 | 1,350 | -0.17(-3.00%) |
Jun 03, 2022 | 5.550 | 5.710 | 5.550 | 5.660 | 9,794 | +0.12(+2.17%) |
Jun 02, 2022 | 5.280 | 5.540 | 5.280 | 5.540 | 11,440 | +0.23(+4.33%) |
Jun 01, 2022 | 5.340 | 5.340 | 5.290 | 5.310 | 8,150 | -0.06(-1.12%) |
May 31, 2022 | 5.476 | 5.480 | 5.370 | 5.370 | 2,026 | -0.00(-0.09%) |
May 27, 2022 | 5.320 | 5.390 | 5.320 | 5.375 | 3,369 | +0.07(+1.22%) |
May 26, 2022 | 5.400 | 5.400 | 5.280 | 5.310 | 6,300 | -0.09(-1.67%) |
May 25, 2022 | 5.500 | 5.500 | 5.400 | 5.400 | 400 | -0.25(-4.42%) |
May 24, 2022 | 5.468 | 5.650 | 5.460 | 5.650 | 79,189 | +0.14(+2.54%) |
May 23, 2022 | 5.350 | 5.510 | 5.350 | 5.510 | 3,391 | +0.33(+6.37%) |
May 20, 2022 | 5.240 | 5.260 | 5.180 | 5.180 | 8,846 | +0.09(+1.77%) |
May 19, 2022 | 5.080 | 5.090 | 5.070 | 5.090 | 600 | +0.17(+3.46%) |
May 18, 2022 | 5.100 | 5.100 | 4.920 | 4.920 | 3,301 | -0.03(-0.61%) |
May 17, 2022 | 5.000 | 5.020 | 4.950 | 4.950 | 25,059 | +0.15(+3.13%) |
May 16, 2022 | 4.710 | 4.800 | 4.710 | 4.800 | 3,000 | +0.10(+2.13%) |
May 13, 2022 | 4.640 | 4.720 | 4.500 | 4.700 | 23,353 | +0.14(+3.07%) |
May 12, 2022 | 4.430 | 4.560 | 4.420 | 4.560 | 2,200 | -0.05(-1.14%) |
May 11, 2022 | 4.701 | 4.740 | 4.613 | 4.613 | 12,723 | +0.04(+0.94%) |
May 10, 2022 | 4.660 | 4.750 | 4.540 | 4.570 | 98,948 | -0.14(-3.00%) |
May 09, 2022 | 4.680 | 4.711 | 4.680 | 4.711 | 372 | -0.44(-8.52%) |
May 06, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 544 | -0.02(-0.35%) |
May 05, 2022 | 5.230 | 5.230 | 5.140 | 5.168 | 10,960 | +0.12(+2.33%) |
May 04, 2022 | 5.090 | 5.090 | 5.050 | 5.050 | 10,405 | -0.01(-0.20%) |
May 03, 2022 | 5.042 | 5.070 | 5.030 | 5.060 | 15,107 | +0.02(+0.36%) |