Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2023 | 7.790 | 238 | -0.01(-0.13%) | |||
Mar 24, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 493 | -0.26(-3.23%) |
Mar 22, 2023 | 8.060 | 107 | +0.07(+0.88%) | |||
Mar 21, 2023 | 7.510 | 7.990 | 7.510 | 7.990 | 3,376 | -0.00(-0.00%) |
Mar 20, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 348 | +0.00(+0.00%) |
Mar 17, 2023 | 7.970 | 7.990 | 7.890 | 7.990 | 1,665 | +0.12(+1.52%) |
Mar 16, 2023 | 7.770 | 8.000 | 7.770 | 7.870 | 2,879 | +0.07(+0.90%) |
Mar 15, 2023 | 7.600 | 7.810 | 7.600 | 7.800 | 1,076 | +0.40(+5.41%) |
Mar 14, 2023 | 7.770 | 8.010 | 7.400 | 7.400 | 3,049 | -0.19(-2.50%) |
Mar 13, 2023 | 7.350 | 7.590 | 7.350 | 7.590 | 2,043 | +0.19(+2.57%) |
Mar 10, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 404 | -0.01(-0.13%) |
Mar 09, 2023 | 7.410 | 7.410 | 7.410 | 7.410 | 395 | -0.03(-0.40%) |
Mar 07, 2023 | 7.440 | 104 | -0.23(-3.06%) | |||
Mar 06, 2023 | 7.520 | 7.675 | 7.520 | 7.675 | 1,607 | +0.29(+3.86%) |
Mar 03, 2023 | 8.000 | 8.000 | 7.360 | 7.390 | 2,017 | -0.23(-3.02%) |
Mar 02, 2023 | 7.800 | 8.490 | 7.620 | 7.620 | 5,727 | -0.02(-0.26%) |
Mar 01, 2023 | 7.630 | 7.640 | 7.340 | 7.640 | 4,326 | +0.79(+11.53%) |
Feb 28, 2023 | 6.740 | 6.985 | 6.730 | 6.850 | 1,024 | -0.05(-0.72%) |
Feb 27, 2023 | 6.740 | 6.900 | 6.740 | 6.900 | 1,240 | +0.17(+2.53%) |
Feb 24, 2023 | 7.330 | 7.330 | 6.730 | 6.730 | 2,312 | -0.50(-6.92%) |
Feb 23, 2023 | 7.270 | 7.270 | 7.230 | 7.230 | 3,971 | -0.02(-0.28%) |
Feb 21, 2023 | 7.250 | 4,097 | -0.13(-1.76%) | |||
Feb 16, 2023 | 7.380 | 4,487 | +0.28(+3.94%) | |||
Feb 15, 2023 | 7.710 | 7.710 | 7.100 | 7.100 | 2,130 | -0.35(-4.70%) |
Feb 14, 2023 | 7.520 | 7.520 | 7.250 | 7.450 | 6,042 | -0.25(-3.25%) |
Feb 13, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 477 | -0.04(-0.52%) |
Feb 10, 2023 | 7.400 | 7.970 | 7.200 | 7.740 | 15,826 | +0.04(+0.52%) |
Feb 09, 2023 | 8.100 | 8.300 | 7.700 | 7.700 | 8,115 | -0.40(-4.94%) |
Feb 08, 2023 | 8.130 | 8.130 | 8.100 | 8.100 | 3,781 | +0.19(+2.47%) |
Feb 07, 2023 | 7.995 | 8.000 | 7.868 | 7.905 | 7,039 | +0.31(+4.01%) |
Feb 06, 2023 | 8.000 | 8.000 | 7.600 | 7.600 | 8,789 | -0.10(-1.30%) |
Feb 03, 2023 | 8.700 | 8.700 | 7.700 | 7.700 | 9,158 | -0.30(-3.75%) |
Feb 02, 2023 | 8.250 | 8.250 | 8.000 | 8.000 | 1,202 | -0.25(-3.03%) |
Feb 01, 2023 | 7.940 | 8.550 | 7.940 | 8.250 | 5,066 | +0.26(+3.26%) |
Jan 31, 2023 | 7.960 | 7.990 | 7.940 | 7.990 | 2,662 | +0.43(+5.69%) |
Jan 30, 2023 | 7.500 | 7.780 | 7.500 | 7.560 | 495 | -0.04(-0.53%) |
Jan 26, 2023 | 7.600 | 156 | +0.05(+0.66%) | |||
Jan 25, 2023 | 7.150 | 7.570 | 6.550 | 7.550 | 7,648 | -0.20(-2.58%) |
Jan 23, 2023 | 7.750 | 10 | +0.75(+10.71%) | |||
Jan 20, 2023 | 6.990 | 7.550 | 6.560 | 7.000 | 570 | +0.00(+0.00%) |
Jan 19, 2023 | 7.030 | 7.050 | 6.881 | 7.000 | 2,597 | -0.26(-3.58%) |
Jan 17, 2023 | 7.260 | 859 | -0.19(-2.48%) | |||
Jan 13, 2023 | 7.030 | 7.521 | 7.020 | 7.445 | 2,794 | -0.19(-2.55%) |
Jan 12, 2023 | 7.800 | 8.150 | 7.640 | 7.640 | 3,431 | +0.12(+1.60%) |
Jan 11, 2023 | 8.160 | 8.160 | 7.410 | 7.520 | 1,054 | -0.68(-8.29%) |
Jan 10, 2023 | 8.330 | 8.600 | 8.200 | 8.200 | 1,312 | -0.15(-1.80%) |
Jan 09, 2023 | 7.980 | 8.350 | 7.980 | 8.350 | 964 | +0.36(+4.51%) |
Jan 06, 2023 | 8.000 | 8.550 | 7.700 | 7.990 | 2,514 | -0.01(-0.12%) |
Jan 05, 2023 | 7.990 | 8.000 | 7.750 | 8.000 | 1,321 | +0.16(+2.04%) |
Jan 04, 2023 | 7.120 | 7.840 | 7.120 | 7.840 | 617 | +0.34(+4.53%) |
Dec 30, 2022 | 7.500 | 92 | +0.50(+7.14%) | |||
Dec 29, 2022 | 7.250 | 7.250 | 7.000 | 7.000 | 1,318 | +0.00(+0.00%) |
Dec 28, 2022 | 7.000 | 7.275 | 7.000 | 7.000 | 4,468 | +0.30(+4.48%) |
Dec 27, 2022 | 6.700 | 6.832 | 6.700 | 6.700 | 1,519 | -0.60(-8.27%) |
Dec 23, 2022 | 7.304 | 7.304 | 7.304 | 7.304 | 686 | -0.20(-2.62%) |
Dec 22, 2022 | 6.875 | 9.279 | 6.875 | 7.500 | 34,237 | +0.35(+4.90%) |
Dec 16, 2022 | 7.150 | 111 | +0.10(+1.42%) | |||
Dec 15, 2022 | 6.950 | 7.150 | 6.950 | 7.050 | 1,192 | +0.15(+2.17%) |
Dec 14, 2022 | 6.900 | 6.900 | 6.900 | 6.900 | 758 | -0.06(-0.86%) |
Dec 09, 2022 | 6.960 | 201 | +0.31(+4.71%) | |||
Dec 08, 2022 | 6.647 | 6.647 | 6.647 | 6.647 | 393 | +0.10(+1.48%) |
Dec 02, 2022 | 6.550 | 74 | -0.15(-2.24%) | |||
Dec 01, 2022 | 6.700 | 6.700 | 6.700 | 6.700 | 265 | +0.15(+2.29%) |
Nov 29, 2022 | 6.550 | 26 | -0.00(-0.00%) | |||
Nov 18, 2022 | 6.550 | 71 | -0.15(-2.24%) | |||
Nov 17, 2022 | 6.700 | 6.700 | 6.660 | 6.700 | 1,119 | -0.05(-0.74%) |
Nov 16, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 170 | -0.25(-3.57%) |
Nov 08, 2022 | 7.000 | 6 | +0.31(+4.58%) | |||
Nov 07, 2022 | 6.840 | 6.840 | 6.694 | 6.694 | 1,512 | -0.00(-0.02%) |
Nov 02, 2022 | 6.695 | 158 | -0.28(-4.01%) | |||
Nov 01, 2022 | 6.975 | 6.975 | 6.975 | 6.975 | 437 | +0.04(+0.65%) |
Oct 31, 2022 | 7.100 | 7.100 | 6.930 | 6.930 | 643 | +0.06(+0.87%) |
Oct 24, 2022 | 6.870 | 277 | -0.14(-2.00%) | |||
Oct 19, 2022 | 7.010 | 182 | +0.00(+0.00%) | |||
Oct 18, 2022 | 7.510 | 7.510 | 7.010 | 7.010 | 506 | -0.56(-7.40%) |
Oct 17, 2022 | 7.540 | 7.570 | 7.520 | 7.570 | 556 | +0.50(+7.06%) |
Oct 12, 2022 | 7.071 | 33 | -0.01(-0.13%) | |||
Oct 11, 2022 | 7.460 | 7.490 | 7.080 | 7.080 | 1,220 | -0.41(-5.47%) |
Oct 10, 2022 | 7.490 | 7.490 | 7.490 | 7.490 | 407 | -0.53(-6.61%) |
Oct 07, 2022 | 7.510 | 8.020 | 7.510 | 8.020 | 668 | +0.77(+10.62%) |
Oct 06, 2022 | 7.250 | 7.250 | 7.250 | 7.250 | 422 | -0.24(-3.20%) |
Oct 05, 2022 | 7.490 | 7.490 | 7.490 | 7.490 | 494 | -0.53(-6.61%) |
Oct 04, 2022 | 7.940 | 8.020 | 7.300 | 8.020 | 2,536 | +0.82(+11.39%) |
Oct 03, 2022 | 7.199 | 7.220 | 7.199 | 7.200 | 607 | -0.30(-4.00%) |
Sep 30, 2022 | 7.393 | 7.545 | 7.393 | 7.500 | 1,068 | +0.20(+2.74%) |
Sep 28, 2022 | 7.300 | 30 | +0.05(+0.69%) | |||
Sep 27, 2022 | 7.200 | 7.250 | 6.980 | 7.250 | 678 | +0.00(+0.00%) |
Sep 26, 2022 | 7.000 | 7.250 | 7.000 | 7.250 | 771 | +0.14(+1.94%) |
Sep 23, 2022 | 6.930 | 7.250 | 6.930 | 7.112 | 1,150 | +0.36(+5.37%) |
Sep 22, 2022 | 7.300 | 7.300 | 6.750 | 6.750 | 7,278 | +0.15(+2.26%) |
Sep 20, 2022 | 6.601 | 289 | -0.40(-5.71%) | |||
Sep 19, 2022 | 7.190 | 7.190 | 7.000 | 7.000 | 1,067 | -0.28(-3.85%) |
Sep 16, 2022 | 7.000 | 7.280 | 7.000 | 7.280 | 2,750 | +0.05(+0.66%) |
Sep 15, 2022 | 6.760 | 7.232 | 6.760 | 7.232 | 694 | +0.44(+6.51%) |
Sep 14, 2022 | 6.790 | 6.965 | 6.790 | 6.790 | 1,587 | -0.20(-2.86%) |
Sep 12, 2022 | 6.990 | 77 | +0.31(+4.56%) | |||
Sep 09, 2022 | 7.200 | 7.250 | 6.500 | 6.685 | 4,353 | -0.32(-4.50%) |
Sep 08, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 409 | +0.00(+0.00%) |
Sep 07, 2022 | 6.500 | 7.000 | 6.500 | 7.000 | 3,914 | -0.06(-0.88%) |
Sep 06, 2022 | 7.210 | 7.250 | 7.062 | 7.062 | 1,026 | +0.04(+0.53%) |
Sep 01, 2022 | 7.025 | 133 | -0.22(-3.10%) | |||
Aug 30, 2022 | 7.250 | 59 | +0.00(+0.00%) | |||
Aug 23, 2022 | 7.250 | 58 | +0.22(+3.13%) | |||
Aug 22, 2022 | 7.030 | 7.030 | 7.030 | 7.030 | 251 | +0.03(+0.43%) |
Aug 19, 2022 | 7.000 | 7.020 | 7.000 | 7.000 | 803 | +0.00(+0.00%) |
Aug 18, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 231 | -0.00(-0.05%) |
Aug 15, 2022 | 7.004 | 32 | +0.00(+0.05%) | |||
Aug 11, 2022 | 7.000 | 30 | -0.14(-1.96%) | |||
Aug 08, 2022 | 7.140 | 61 | -0.14(-1.95%) | |||
Aug 03, 2022 | 7.282 | 59 | +0.28(+4.03%) | |||
Aug 01, 2022 | 7.000 | 40 | +0.00(+0.00%) | |||
Jul 26, 2022 | 7.000 | 22 | +0.00(+0.00%) | |||
Jul 25, 2022 | 6.760 | 7.000 | 6.740 | 7.000 | 3,178 | -0.01(-0.14%) |
Jul 19, 2022 | 7.010 | 13 | -0.01(-0.14%) | |||
Jul 18, 2022 | 7.283 | 7.283 | 7.020 | 7.020 | 663 | +0.02(+0.29%) |
Jul 13, 2022 | 7.000 | 13 | +0.00(+0.00%) | |||
Jul 12, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 501 | +0.00(+0.00%) |
Jul 11, 2022 | 7.140 | 7.140 | 7.000 | 7.000 | 4,902 | +0.00(+0.00%) |
Jul 08, 2022 | 7.000 | 7.094 | 7.000 | 7.000 | 585 | -0.01(-0.14%) |
Jul 07, 2022 | 6.830 | 7.010 | 6.830 | 7.010 | 606 | -0.13(-1.82%) |
Jul 05, 2022 | 7.140 | 149 | +0.00(+0.00%) | |||
Jul 01, 2022 | 7.140 | 7.140 | 7.140 | 7.140 | 430 | +0.01(+0.14%) |
Jun 30, 2022 | 7.130 | 7.130 | 7.130 | 7.130 | 118 | +0.13(+1.86%) |
Jun 29, 2022 | 7.020 | 7.020 | 7.000 | 7.000 | 959 | -0.14(-1.96%) |
Jun 28, 2022 | 7.130 | 7.140 | 7.130 | 7.140 | 331 | +0.14(+2.00%) |
Jun 24, 2022 | 7.000 | 36 | +0.00(+0.00%) | |||
Jun 23, 2022 | 7.130 | 7.130 | 7.000 | 7.000 | 409 | -0.14(-1.96%) |
Jun 22, 2022 | 7.140 | 7.140 | 7.140 | 7.140 | 311 | +0.14(+2.00%) |
Jun 21, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 712 | +0.00(+0.00%) |
Jun 16, 2022 | 7.000 | 154 | +0.00(+0.00%) | |||
Jun 15, 2022 | 7.010 | 7.018 | 7.000 | 7.000 | 1,526 | +0.00(+0.00%) |
Jun 14, 2022 | 7.000 | 7.140 | 7.000 | 7.000 | 1,282 | -0.14(-1.96%) |
Jun 13, 2022 | 7.000 | 7.145 | 7.000 | 7.140 | 708 | +0.14(+2.00%) |
Jun 10, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 277 | +0.00(+0.00%) |
Jun 09, 2022 | 7.010 | 7.010 | 7.000 | 7.000 | 492 | +0.00(+0.00%) |
Jun 08, 2022 | 7.000 | 7.275 | 7.000 | 7.000 | 2,526 | +0.00(+0.00%) |
Jun 07, 2022 | 7.300 | 7.300 | 7.000 | 7.000 | 442 | +0.00(+0.00%) |
Jun 03, 2022 | 7.000 | 223 | -0.00(-0.01%) | |||
Jun 02, 2022 | 7.010 | 7.010 | 7.000 | 7.000 | 417 | +0.00(+0.01%) |
Jun 01, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 573 | +0.00(+0.00%) |
May 31, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 417 | -0.30(-4.11%) |
May 27, 2022 | 7.010 | 7.335 | 7.000 | 7.300 | 2,924 | +0.30(+4.29%) |
May 26, 2022 | 7.037 | 7.037 | 7.000 | 7.000 | 1,691 | -0.00(-0.01%) |
May 23, 2022 | 7.001 | 122 | -0.10(-1.40%) | |||
May 20, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 199 | +0.00(+0.00%) |
May 19, 2022 | 6.950 | 7.100 | 6.800 | 7.100 | 2,008 | +0.10(+1.43%) |
May 18, 2022 | 7.550 | 7.550 | 7.000 | 7.000 | 3,011 | +0.00(+0.00%) |
May 17, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 2,527 | -0.04(-0.57%) |
May 16, 2022 | 7.100 | 7.100 | 7.000 | 7.040 | 6,759 | +0.04(+0.57%) |
May 13, 2022 | 7.130 | 7.130 | 7.000 | 7.000 | 999 | -0.38(-5.21%) |
May 12, 2022 | 7.960 | 7.960 | 7.385 | 7.385 | 759 | +0.18(+2.50%) |
May 11, 2022 | 7.000 | 7.450 | 7.000 | 7.205 | 5,181 | +0.21(+2.93%) |
May 10, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 2,492 | -0.36(-4.83%) |
May 09, 2022 | 7.000 | 7.355 | 7.000 | 7.355 | 1,435 | +0.36(+5.07%) |
May 06, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 770 | -0.00(-0.06%) |
May 05, 2022 | 7.030 | 7.030 | 7.000 | 7.004 | 1,395 | -0.20(-2.72%) |
May 04, 2022 | 7.280 | 7.280 | 7.000 | 7.200 | 4,349 | +0.06(+0.84%) |
May 03, 2022 | 7.050 | 7.701 | 7.001 | 7.140 | 24,760 | +0.10(+1.40%) |
May 02, 2022 | 7.000 | 7.042 | 7.000 | 7.042 | 686 | -0.06(-0.82%) |
Apr 29, 2022 | 7.000 | 7.100 | 7.000 | 7.100 | 503 | +0.10(+1.42%) |
Apr 28, 2022 | 7.000 | 7.100 | 7.000 | 7.000 | 1,592 | +0.00(+0.01%) |
Apr 27, 2022 | 6.760 | 7.240 | 6.760 | 7.000 | 19,094 | +0.20(+2.94%) |
Apr 26, 2022 | 6.760 | 6.800 | 6.760 | 6.800 | 4,358 | -0.00(-0.00%) |
Apr 25, 2022 | 6.800 | 6.950 | 6.800 | 6.800 | 4,878 | +0.00(+0.00%) |
Apr 22, 2022 | 6.750 | 7.079 | 6.750 | 6.800 | 6,856 | +0.00(+0.00%) |
Apr 21, 2022 | 7.390 | 7.390 | 6.700 | 6.800 | 5,582 | -0.25(-3.55%) |
Apr 20, 2022 | 6.720 | 7.100 | 6.720 | 7.050 | 12,477 | +0.34(+5.07%) |
Apr 19, 2022 | 6.700 | 7.000 | 6.660 | 6.710 | 780 | +0.01(+0.15%) |
Apr 18, 2022 | 6.086 | 6.700 | 6.086 | 6.700 | 3,634 | +0.40(+6.35%) |
Apr 14, 2022 | 6.240 | 6.786 | 6.020 | 6.300 | 10,445 | -0.11(-1.72%) |
Apr 13, 2022 | 6.620 | 6.640 | 6.000 | 6.410 | 6,368 | -0.75(-10.47%) |
Apr 12, 2022 | 7.200 | 7.200 | 6.050 | 7.160 | 8,685 | +0.40(+5.92%) |
Apr 11, 2022 | 7.050 | 8.010 | 6.070 | 6.760 | 51,891 | -0.27(-3.77%) |
Apr 08, 2022 | 7.260 | 7.960 | 6.820 | 7.025 | 9,497 | -0.23(-3.24%) |
Apr 07, 2022 | 5.870 | 8.170 | 5.750 | 7.260 | 42,182 | +1.46(+25.27%) |
Apr 06, 2022 | 6.020 | 6.020 | 5.796 | 5.796 | 409 | -0.36(-5.84%) |
Apr 05, 2022 | 6.155 | 6.155 | 6.155 | 6.155 | 399 | -0.25(-3.83%) |
Apr 04, 2022 | 6.400 | 6.410 | 6.400 | 6.400 | 600 | +0.40(+6.67%) |