Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2022 | 1.230 | 1.360 | 1.180 | 1.350 | 116,537 | +0.00(+0.00%) |
Dec 27, 2022 | 1.700 | 1.710 | 1.330 | 1.350 | 2,678,611 | -0.20(-12.90%) |
Dec 23, 2022 | 1.530 | 1.610 | 1.530 | 1.550 | 60,710 | +0.00(+0.00%) |
Dec 22, 2022 | 1.550 | 1.630 | 1.550 | 1.550 | 100,077 | +0.01(+0.65%) |
Dec 21, 2022 | 1.554 | 1.630 | 1.520 | 1.540 | 55,479 | -0.06(-3.75%) |
Dec 20, 2022 | 1.610 | 1.690 | 1.570 | 1.600 | 92,079 | +0.00(+0.00%) |
Dec 19, 2022 | 1.530 | 1.610 | 1.470 | 1.600 | 43,680 | +0.05(+2.89%) |
Dec 16, 2022 | 1.520 | 1.570 | 1.510 | 1.555 | 25,350 | +0.01(+0.65%) |
Dec 15, 2022 | 1.670 | 1.700 | 1.520 | 1.545 | 51,834 | -0.10(-6.36%) |
Dec 14, 2022 | 1.660 | 1.700 | 1.630 | 1.650 | 9,579 | +0.00(+0.00%) |
Dec 13, 2022 | 1.690 | 1.700 | 1.620 | 1.650 | 24,368 | +0.00(+0.00%) |
Dec 12, 2022 | 1.650 | 1.680 | 1.640 | 1.650 | 6,446 | +0.00(+0.00%) |
Dec 09, 2022 | 1.660 | 1.700 | 1.620 | 1.650 | 12,767 | +0.00(+0.00%) |
Dec 08, 2022 | 1.560 | 1.690 | 1.560 | 1.650 | 26,473 | +0.00(+0.00%) |
Dec 07, 2022 | 1.650 | 1.660 | 1.640 | 1.650 | 2,728 | +0.03(+1.85%) |
Dec 06, 2022 | 1.670 | 1.700 | 1.610 | 1.620 | 35,926 | -0.08(-4.71%) |
Dec 05, 2022 | 1.660 | 1.730 | 1.660 | 1.700 | 25,808 | -0.02(-1.16%) |
Dec 02, 2022 | 1.600 | 1.730 | 1.600 | 1.720 | 37,034 | +0.09(+5.52%) |
Dec 01, 2022 | 1.710 | 1.715 | 1.610 | 1.630 | 53,403 | -0.09(-5.23%) |
Nov 30, 2022 | 1.710 | 1.730 | 1.700 | 1.720 | 5,592 | -0.01(-0.58%) |
Nov 29, 2022 | 1.740 | 1.740 | 1.659 | 1.730 | 34,951 | +0.02(+1.17%) |
Nov 28, 2022 | 1.710 | 1.750 | 1.690 | 1.710 | 36,667 | -0.04(-2.01%) |
Nov 25, 2022 | 1.640 | 1.745 | 1.630 | 1.745 | 13,829 | +0.06(+3.25%) |
Nov 23, 2022 | 1.680 | 1.760 | 1.630 | 1.690 | 44,396 | +0.08(+4.97%) |
Nov 22, 2022 | 1.600 | 1.625 | 1.600 | 1.610 | 12,917 | +0.01(+0.63%) |
Nov 21, 2022 | 1.690 | 1.700 | 1.600 | 1.600 | 49,468 | -0.10(-5.88%) |
Nov 18, 2022 | 1.670 | 1.710 | 1.640 | 1.700 | 27,713 | +0.02(+1.19%) |
Nov 17, 2022 | 1.640 | 1.710 | 1.640 | 1.680 | 13,461 | +0.00(+0.30%) |
Nov 16, 2022 | 1.670 | 1.680 | 1.655 | 1.675 | 22,024 | +0.06(+4.04%) |
Nov 15, 2022 | 1.740 | 1.740 | 1.600 | 1.610 | 43,651 | -0.08(-4.73%) |
Nov 14, 2022 | 1.600 | 1.710 | 1.600 | 1.690 | 10,822 | +0.01(+0.60%) |
Nov 11, 2022 | 1.740 | 1.740 | 1.650 | 1.680 | 38,984 | -0.02(-1.18%) |
Nov 10, 2022 | 1.610 | 1.750 | 1.610 | 1.700 | 67,836 | +0.01(+0.59%) |
Nov 09, 2022 | 1.760 | 1.800 | 1.690 | 1.690 | 69,650 | -0.09(-5.06%) |
Nov 08, 2022 | 1.720 | 1.780 | 1.710 | 1.780 | 17,842 | +0.05(+2.89%) |
Nov 07, 2022 | 1.630 | 1.820 | 1.630 | 1.730 | 68,668 | +0.08(+4.85%) |
Nov 04, 2022 | 1.650 | 1.670 | 1.630 | 1.650 | 27,068 | -0.05(-2.94%) |
Nov 03, 2022 | 1.690 | 1.770 | 1.650 | 1.700 | 226,920 | -0.03(-1.73%) |
Nov 02, 2022 | 1.750 | 1.800 | 1.710 | 1.730 | 73,542 | +0.00(+0.00%) |
Nov 01, 2022 | 1.790 | 1.790 | 1.720 | 1.730 | 21,035 | -0.07(-3.89%) |
Oct 31, 2022 | 1.780 | 1.810 | 1.720 | 1.800 | 44,488 | +0.00(+0.00%) |
Oct 28, 2022 | 1.780 | 1.826 | 1.740 | 1.800 | 36,774 | +0.01(+0.56%) |
Oct 27, 2022 | 2.050 | 2.075 | 1.740 | 1.790 | 121,248 | -0.24(-11.82%) |
Oct 26, 2022 | 2.040 | 2.100 | 1.971 | 2.030 | 618,535 | +0.00(+0.00%) |
Oct 25, 2022 | 1.850 | 2.050 | 1.843 | 2.030 | 2,055,207 | +0.20(+10.93%) |
Oct 24, 2022 | 1.790 | 1.940 | 1.730 | 1.830 | 86,218 | +0.02(+1.10%) |
Oct 21, 2022 | 1.780 | 1.850 | 1.720 | 1.810 | 22,543 | +0.00(+0.00%) |
Oct 20, 2022 | 1.810 | 1.830 | 1.790 | 1.810 | 18,367 | -0.01(-0.55%) |
Oct 19, 2022 | 1.790 | 1.900 | 1.780 | 1.820 | 84,660 | +0.03(+1.68%) |
Oct 18, 2022 | 1.690 | 1.850 | 1.690 | 1.790 | 23,961 | +0.07(+4.07%) |
Oct 17, 2022 | 1.670 | 1.740 | 1.670 | 1.720 | 32,441 | +0.05(+2.99%) |
Oct 14, 2022 | 1.650 | 1.680 | 1.620 | 1.670 | 7,555 | +0.01(+0.60%) |
Oct 13, 2022 | 1.640 | 1.680 | 1.581 | 1.660 | 37,166 | +0.01(+0.61%) |
Oct 12, 2022 | 1.590 | 1.680 | 1.582 | 1.650 | 39,819 | +0.02(+1.23%) |
Oct 11, 2022 | 1.620 | 1.710 | 1.570 | 1.630 | 67,767 | -0.02(-1.21%) |
Oct 10, 2022 | 1.700 | 1.700 | 1.650 | 1.650 | 16,060 | +0.01(+0.61%) |
Oct 07, 2022 | 1.700 | 1.710 | 1.640 | 1.640 | 8,036 | -0.06(-3.53%) |
Oct 06, 2022 | 1.700 | 1.730 | 1.700 | 1.700 | 3,643 | +0.00(+0.00%) |
Oct 05, 2022 | 1.510 | 1.720 | 1.510 | 1.700 | 35,335 | +0.09(+5.59%) |
Oct 04, 2022 | 1.540 | 1.690 | 1.543 | 1.610 | 50,491 | -0.03(-1.83%) |
Oct 03, 2022 | 1.720 | 1.720 | 1.640 | 1.640 | 75,830 | +0.00(+0.00%) |
Sep 30, 2022 | 1.550 | 1.680 | 1.490 | 1.640 | 27,009 | +0.12(+7.89%) |
Sep 29, 2022 | 1.500 | 1.550 | 1.460 | 1.520 | 278,478 | +0.03(+2.01%) |
Sep 28, 2022 | 1.450 | 1.520 | 1.450 | 1.490 | 75,928 | +0.10(+7.19%) |
Sep 27, 2022 | 1.400 | 1.430 | 1.370 | 1.390 | 358,130 | +0.02(+1.46%) |
Sep 26, 2022 | 1.390 | 1.405 | 1.350 | 1.370 | 167,477 | +0.06(+4.58%) |
Sep 23, 2022 | 1.420 | 1.470 | 1.250 | 1.310 | 325,008 | -0.06(-4.38%) |
Sep 22, 2022 | 1.460 | 1.520 | 1.370 | 1.370 | 226,782 | -0.12(-8.05%) |
Sep 21, 2022 | 1.430 | 1.490 | 1.430 | 1.490 | 19,997 | +0.02(+1.36%) |
Sep 20, 2022 | 1.400 | 1.480 | 1.400 | 1.470 | 42,296 | +0.05(+3.52%) |
Sep 19, 2022 | 1.350 | 1.420 | 1.350 | 1.420 | 146,577 | +0.04(+2.90%) |
Sep 16, 2022 | 1.400 | 1.470 | 1.355 | 1.380 | 154,722 | -0.03(-2.13%) |
Sep 15, 2022 | 1.360 | 1.470 | 1.360 | 1.410 | 91,113 | -0.01(-0.70%) |
Sep 14, 2022 | 1.470 | 1.473 | 1.377 | 1.420 | 43,195 | -0.04(-2.74%) |
Sep 13, 2022 | 1.360 | 1.470 | 1.360 | 1.460 | 157,335 | +0.06(+4.29%) |
Sep 12, 2022 | 1.320 | 1.431 | 1.320 | 1.400 | 29,818 | +0.03(+2.19%) |
Sep 09, 2022 | 1.450 | 1.483 | 1.305 | 1.370 | 68,681 | -0.09(-6.16%) |
Sep 08, 2022 | 1.400 | 1.480 | 1.390 | 1.460 | 7,289 | +0.05(+3.55%) |
Sep 07, 2022 | 1.400 | 1.470 | 1.390 | 1.410 | 24,429 | +0.00(+0.00%) |
Sep 06, 2022 | 1.550 | 1.550 | 1.390 | 1.410 | 22,862 | -0.10(-6.62%) |
Sep 02, 2022 | 1.550 | 1.630 | 1.500 | 1.510 | 5,224 | -0.04(-2.58%) |
Sep 01, 2022 | 1.520 | 1.550 | 1.490 | 1.550 | 39,685 | +0.00(+0.00%) |
Aug 31, 2022 | 1.655 | 1.655 | 1.540 | 1.550 | 12,066 | -0.03(-1.90%) |
Aug 30, 2022 | 1.610 | 1.700 | 1.490 | 1.580 | 58,370 | -0.03(-1.86%) |
Aug 29, 2022 | 1.700 | 1.700 | 1.510 | 1.610 | 45,443 | -0.02(-1.23%) |
Aug 26, 2022 | 1.560 | 1.710 | 1.560 | 1.630 | 26,536 | +0.03(+1.87%) |
Aug 25, 2022 | 1.610 | 1.720 | 1.560 | 1.600 | 46,804 | -0.02(-1.23%) |
Aug 24, 2022 | 1.550 | 1.650 | 1.540 | 1.620 | 11,549 | +0.04(+2.53%) |
Aug 23, 2022 | 1.660 | 1.660 | 1.510 | 1.580 | 164,137 | -0.05(-3.07%) |
Aug 22, 2022 | 1.600 | 1.750 | 1.560 | 1.630 | 99,794 | +0.00(+0.00%) |
Aug 19, 2022 | 1.600 | 1.660 | 1.600 | 1.630 | 24,194 | -0.01(-0.61%) |
Aug 18, 2022 | 1.800 | 1.800 | 1.630 | 1.640 | 28,641 | -0.16(-8.89%) |
Aug 17, 2022 | 1.760 | 1.810 | 1.760 | 1.800 | 14,634 | +0.01(+0.56%) |
Aug 16, 2022 | 1.850 | 1.890 | 1.730 | 1.790 | 136,572 | -0.07(-3.76%) |
Aug 15, 2022 | 1.780 | 1.900 | 1.760 | 1.860 | 116,344 | +0.10(+5.68%) |
Aug 12, 2022 | 1.950 | 1.960 | 1.730 | 1.760 | 168,943 | -0.17(-8.81%) |
Aug 11, 2022 | 2.000 | 2.120 | 1.910 | 1.930 | 295,749 | -0.08(-3.98%) |
Aug 10, 2022 | 1.520 | 2.030 | 1.250 | 2.010 | 1,428,569 | +0.45(+28.85%) |
Aug 09, 2022 | 1.570 | 1.620 | 1.540 | 1.560 | 70,673 | -0.01(-0.64%) |
Aug 08, 2022 | 1.530 | 1.610 | 1.520 | 1.570 | 50,837 | +0.01(+0.64%) |
Aug 05, 2022 | 1.560 | 1.585 | 1.560 | 1.560 | 20,755 | -0.02(-1.27%) |
Aug 04, 2022 | 1.630 | 1.630 | 1.520 | 1.580 | 70,686 | -0.02(-1.25%) |
Aug 03, 2022 | 1.540 | 1.600 | 1.500 | 1.600 | 111,669 | +0.10(+6.67%) |
Aug 02, 2022 | 1.660 | 1.660 | 1.470 | 1.500 | 313,542 | -0.09(-5.66%) |
Aug 01, 2022 | 1.550 | 1.630 | 1.540 | 1.590 | 22,107 | +0.06(+3.92%) |
Jul 29, 2022 | 1.560 | 1.560 | 1.530 | 1.530 | 38,002 | -0.05(-3.16%) |
Jul 28, 2022 | 1.490 | 1.690 | 1.490 | 1.580 | 46,370 | +0.04(+2.60%) |
Jul 27, 2022 | 1.510 | 1.550 | 1.490 | 1.540 | 30,715 | +0.02(+1.32%) |
Jul 26, 2022 | 1.530 | 1.550 | 1.498 | 1.520 | 41,257 | -0.05(-3.18%) |
Jul 25, 2022 | 1.630 | 1.630 | 1.510 | 1.570 | 27,423 | -0.02(-1.26%) |
Jul 22, 2022 | 1.570 | 1.610 | 1.560 | 1.590 | 62,740 | +0.01(+0.63%) |
Jul 21, 2022 | 1.590 | 1.600 | 1.540 | 1.580 | 87,007 | -0.02(-1.25%) |
Jul 20, 2022 | 1.600 | 1.640 | 1.570 | 1.600 | 122,102 | +0.03(+1.91%) |
Jul 19, 2022 | 1.620 | 1.640 | 1.560 | 1.570 | 135,483 | -0.10(-5.99%) |
Jul 18, 2022 | 1.550 | 1.670 | 1.550 | 1.670 | 156,887 | +0.11(+7.05%) |
Jul 15, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 72,290 | -0.08(-4.88%) |
Jul 14, 2022 | 1.720 | 1.720 | 1.600 | 1.640 | 177,222 | -0.09(-5.20%) |
Jul 13, 2022 | 1.540 | 1.730 | 1.540 | 1.730 | 192,101 | +0.17(+10.90%) |
Jul 12, 2022 | 1.640 | 1.680 | 1.560 | 1.560 | 198,341 | -0.10(-6.02%) |
Jul 11, 2022 | 1.650 | 1.715 | 1.610 | 1.660 | 57,138 | -0.03(-1.78%) |
Jul 08, 2022 | 1.700 | 1.810 | 1.630 | 1.690 | 207,497 | -0.04(-2.31%) |
Jul 07, 2022 | 1.590 | 1.770 | 1.570 | 1.730 | 227,809 | +0.14(+8.81%) |
Jul 06, 2022 | 1.630 | 1.810 | 1.590 | 1.590 | 107,290 | -0.04(-2.45%) |
Jul 05, 2022 | 1.710 | 1.710 | 1.622 | 1.630 | 45,507 | -0.09(-5.23%) |
Jul 01, 2022 | 1.710 | 1.760 | 1.630 | 1.720 | 131,707 | +0.03(+1.78%) |
Jun 30, 2022 | 1.700 | 1.730 | 1.640 | 1.690 | 151,322 | -0.04(-2.31%) |
Jun 29, 2022 | 1.710 | 1.780 | 1.600 | 1.730 | 105,656 | +0.05(+2.98%) |
Jun 28, 2022 | 1.670 | 1.830 | 1.670 | 1.680 | 184,328 | -0.05(-2.89%) |
Jun 27, 2022 | 1.660 | 1.760 | 1.560 | 1.730 | 100,087 | +0.13(+8.12%) |
Jun 24, 2022 | 1.590 | 1.850 | 1.535 | 1.600 | 2,618,288 | +0.02(+1.27%) |
Jun 23, 2022 | 1.500 | 1.580 | 1.490 | 1.580 | 110,807 | +0.05(+3.27%) |
Jun 22, 2022 | 1.450 | 1.540 | 1.400 | 1.530 | 196,363 | +0.07(+4.79%) |
Jun 21, 2022 | 1.500 | 1.500 | 1.400 | 1.460 | 161,768 | +0.06(+4.29%) |
Jun 17, 2022 | 1.450 | 1.470 | 1.370 | 1.400 | 120,389 | -0.04(-2.78%) |
Jun 16, 2022 | 1.440 | 1.470 | 1.340 | 1.440 | 123,989 | -0.04(-2.70%) |
Jun 15, 2022 | 1.390 | 1.510 | 1.390 | 1.480 | 46,420 | -0.01(-0.67%) |
Jun 14, 2022 | 1.460 | 1.531 | 1.360 | 1.490 | 78,768 | -0.05(-3.25%) |
Jun 13, 2022 | 1.500 | 1.620 | 1.398 | 1.540 | 175,467 | +0.04(+2.67%) |
Jun 10, 2022 | 1.500 | 1.550 | 1.495 | 1.500 | 28,793 | -0.04(-2.60%) |
Jun 09, 2022 | 1.470 | 1.630 | 1.330 | 1.540 | 164,985 | +0.03(+1.99%) |
Jun 08, 2022 | 1.520 | 1.550 | 1.440 | 1.510 | 85,033 | -0.04(-2.58%) |
Jun 07, 2022 | 1.400 | 1.630 | 1.340 | 1.550 | 216,654 | +0.17(+12.32%) |
Jun 06, 2022 | 1.320 | 1.410 | 1.320 | 1.380 | 110,593 | +0.06(+4.55%) |
Jun 03, 2022 | 1.230 | 1.350 | 1.230 | 1.320 | 66,324 | +0.09(+7.32%) |
Jun 02, 2022 | 1.290 | 1.320 | 1.220 | 1.230 | 74,527 | -0.05(-3.91%) |
Jun 01, 2022 | 1.270 | 1.370 | 1.250 | 1.280 | 78,771 | +0.00(+0.00%) |
May 31, 2022 | 1.260 | 1.300 | 1.240 | 1.280 | 66,950 | +0.02(+1.59%) |
May 27, 2022 | 1.230 | 1.290 | 1.230 | 1.260 | 66,561 | +0.04(+3.28%) |
May 26, 2022 | 1.250 | 1.320 | 1.200 | 1.220 | 77,672 | -0.03(-2.79%) |
May 25, 2022 | 1.260 | 1.286 | 1.250 | 1.255 | 68,618 | -0.02(-1.18%) |
May 24, 2022 | 1.340 | 1.370 | 1.220 | 1.270 | 114,518 | -0.09(-6.62%) |
May 23, 2022 | 1.350 | 1.450 | 1.330 | 1.360 | 117,705 | +0.01(+0.74%) |
May 20, 2022 | 1.450 | 1.450 | 1.330 | 1.350 | 82,251 | -0.08(-5.59%) |
May 19, 2022 | 1.410 | 1.539 | 1.400 | 1.430 | 79,502 | -0.02(-1.38%) |
May 18, 2022 | 1.360 | 1.460 | 1.360 | 1.450 | 322,394 | +0.05(+3.57%) |
May 17, 2022 | 1.350 | 1.420 | 1.320 | 1.400 | 263,654 | +0.07(+5.26%) |
May 16, 2022 | 1.400 | 1.450 | 1.330 | 1.330 | 114,772 | -0.08(-5.67%) |
May 13, 2022 | 1.480 | 1.520 | 1.400 | 1.410 | 105,915 | -0.06(-4.08%) |
May 12, 2022 | 1.450 | 1.530 | 1.430 | 1.470 | 60,679 | +0.01(+0.68%) |
May 11, 2022 | 1.570 | 1.570 | 1.430 | 1.460 | 118,502 | -0.12(-7.59%) |
May 10, 2022 | 1.480 | 1.600 | 1.453 | 1.580 | 80,292 | +0.10(+6.76%) |
May 09, 2022 | 1.530 | 1.550 | 1.420 | 1.480 | 151,141 | -0.01(-0.67%) |
May 06, 2022 | 1.490 | 1.550 | 1.450 | 1.490 | 114,152 | -0.02(-1.32%) |
May 05, 2022 | 1.570 | 1.570 | 1.490 | 1.510 | 71,350 | -0.06(-3.82%) |
May 04, 2022 | 1.580 | 1.580 | 1.470 | 1.570 | 63,645 | -0.01(-0.63%) |
May 03, 2022 | 1.550 | 1.690 | 1.500 | 1.580 | 95,944 | +0.03(+1.94%) |