Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.666 | 6.019 | 5.558 | 5.646 | 3,434 | +0.39(+7.48%) |
Apr 27, 2023 | 5.489 | 5.499 | 5.253 | 5.253 | 2,040 | -0.16(-2.90%) |
Apr 26, 2023 | 5.685 | 5.685 | 5.278 | 5.410 | 2,804 | -0.09(-1.61%) |
Apr 24, 2023 | 5.499 | 2 | -0.34(-5.76%) | |||
Apr 19, 2023 | 5.835 | 31 | -0.06(-0.96%) | |||
Apr 18, 2023 | 5.892 | 5.892 | 5.892 | 5.892 | 3,644 | +0.00(+0.00%) |
Apr 17, 2023 | 5.892 | 5.892 | 5.862 | 5.892 | 4,335 | +0.00(+0.00%) |
Apr 14, 2023 | 6.068 | 6.245 | 5.872 | 5.892 | 7,751 | +0.23(+4.03%) |
Apr 13, 2023 | 5.664 | 5.664 | 5.664 | 5.664 | 1,604 | +0.02(+0.31%) |
Apr 12, 2023 | 6.117 | 6.117 | 5.538 | 5.646 | 16,027 | -0.27(-4.64%) |
Apr 10, 2023 | 5.921 | 4 | +0.11(+1.86%) | |||
Apr 06, 2023 | 5.941 | 5.941 | 5.813 | 5.813 | 1,142 | +0.00(+0.00%) |
Apr 05, 2023 | 5.798 | 6.231 | 5.798 | 5.813 | 1,233 | -0.08(-1.33%) |
Apr 04, 2023 | 5.892 | 5.892 | 5.892 | 5.892 | 1,198 | -0.41(-6.54%) |
Apr 03, 2023 | 6.304 | 6.304 | 6.304 | 6.304 | 504 | -0.06(-0.93%) |
Mar 31, 2023 | 6.628 | 6.628 | 6.218 | 6.363 | 1,688 | +0.01(+0.15%) |
Mar 30, 2023 | 5.966 | 6.353 | 5.725 | 6.353 | 3,763 | +0.37(+6.24%) |
Mar 29, 2023 | 6.009 | 6.196 | 5.646 | 5.980 | 4,915 | +0.20(+3.40%) |
Mar 28, 2023 | 5.955 | 5.955 | 5.695 | 5.784 | 2,140 | +0.27(+4.80%) |
Mar 27, 2023 | 5.941 | 5.941 | 5.519 | 5.519 | 1,967 | -0.21(-3.60%) |
Mar 24, 2023 | 5.440 | 5.735 | 5.337 | 5.725 | 2,154 | -0.33(-5.51%) |
Mar 22, 2023 | 6.059 | 24 | +0.40(+7.12%) | |||
Mar 20, 2023 | 5.656 | 42 | -0.48(-7.84%) | |||
Mar 17, 2023 | 6.108 | 6.137 | 5.528 | 6.137 | 5,731 | -0.31(-4.87%) |
Mar 16, 2023 | 5.970 | 6.451 | 5.931 | 6.451 | 4,818 | +0.48(+8.06%) |
Mar 15, 2023 | 6.088 | 6.170 | 5.931 | 5.970 | 11,420 | -1.30(-17.89%) |
Mar 09, 2023 | 7.271 | 5 | -0.01(-0.13%) | |||
Mar 08, 2023 | 7.154 | 7.672 | 7.154 | 7.281 | 8,279 | +0.09(+1.22%) |
Mar 07, 2023 | 7.232 | 7.574 | 7.193 | 7.193 | 2,100 | -0.48(-6.24%) |
Mar 06, 2023 | 7.467 | 7.672 | 7.310 | 7.672 | 15,382 | +0.43(+6.01%) |
Mar 03, 2023 | 6.988 | 7.477 | 6.304 | 7.237 | 24,721 | +0.13(+1.86%) |
Mar 02, 2023 | 6.919 | 7.389 | 6.919 | 7.105 | 2,542 | +0.34(+5.06%) |
Mar 01, 2023 | 7.164 | 7.164 | 6.724 | 6.763 | 6,884 | +0.07(+1.02%) |
Feb 28, 2023 | 6.773 | 6.773 | 6.695 | 6.695 | 6,162 | -0.59(-8.05%) |
Feb 27, 2023 | 7.232 | 7.281 | 7.232 | 7.281 | 1,376 | +0.00(+0.00%) |
Feb 24, 2023 | 7.193 | 7.408 | 7.090 | 7.281 | 3,288 | +0.36(+5.23%) |
Feb 23, 2023 | 7.481 | 7.481 | 6.919 | 6.919 | 14,297 | -0.56(-7.45%) |
Feb 22, 2023 | 7.418 | 7.477 | 7.418 | 7.477 | 3,839 | +0.16(+2.21%) |
Feb 21, 2023 | 7.525 | 7.545 | 7.315 | 7.315 | 5,567 | -0.02(-0.21%) |
Feb 17, 2023 | 7.613 | 7.623 | 7.330 | 7.330 | 3,045 | +0.08(+1.08%) |
Feb 15, 2023 | 7.252 | 52 | +0.06(+0.82%) | |||
Feb 10, 2023 | 7.193 | 7 | +0.07(+0.96%) | |||
Feb 09, 2023 | 7.193 | 7.662 | 7.115 | 7.125 | 9,399 | -0.07(-0.95%) |
Feb 08, 2023 | 7.193 | 7.193 | 7.193 | 7.193 | 622 | -0.23(-3.16%) |
Feb 07, 2023 | 7.428 | 7.428 | 7.389 | 7.428 | 1,026 | +0.04(+0.53%) |
Feb 06, 2023 | 7.428 | 7.428 | 7.389 | 7.389 | 1,033 | -0.27(-3.57%) |
Feb 03, 2023 | 7.662 | 7.662 | 7.662 | 7.662 | 666 | -0.18(-2.24%) |
Feb 02, 2023 | 7.574 | 8.249 | 7.574 | 7.838 | 13,323 | +0.29(+3.89%) |
Feb 01, 2023 | 8.053 | 8.053 | 7.545 | 7.545 | 3,321 | -0.51(-6.31%) |
Jan 31, 2023 | 7.955 | 8.053 | 7.955 | 8.053 | 236 | +0.33(+4.30%) |
Jan 30, 2023 | 7.711 | 7.819 | 7.711 | 7.721 | 36,442 | +0.40(+5.47%) |
Jan 27, 2023 | 7.320 | 7.320 | 7.320 | 7.320 | 192 | +0.48(+7.00%) |
Jan 26, 2023 | 6.841 | 6.841 | 6.841 | 6.841 | 1,775 | -0.27(-3.81%) |
Jan 25, 2023 | 7.112 | 7.112 | 7.112 | 7.112 | 694 | -0.15(-2.06%) |
Jan 24, 2023 | 6.880 | 7.359 | 6.880 | 7.261 | 51,378 | +0.13(+1.78%) |
Jan 23, 2023 | 7.134 | 7.134 | 7.134 | 7.134 | 2,411 | +0.06(+0.83%) |
Jan 20, 2023 | 6.802 | 7.076 | 6.675 | 7.076 | 15,685 | +0.12(+1.69%) |
Jan 19, 2023 | 6.949 | 6.959 | 6.949 | 6.959 | 2,463 | +0.16(+2.30%) |
Jan 18, 2023 | 7.105 | 7.110 | 6.802 | 6.802 | 4,051 | +0.33(+5.14%) |
Jan 17, 2023 | 6.949 | 7.007 | 6.470 | 6.470 | 1,581 | -0.70(-9.81%) |
Jan 13, 2023 | 6.577 | 7.174 | 6.577 | 7.174 | 3,658 | +0.33(+4.86%) |
Jan 12, 2023 | 6.841 | 6.841 | 6.841 | 6.841 | 792 | +0.29(+4.48%) |
Jan 11, 2023 | 6.753 | 6.929 | 6.548 | 6.548 | 6,717 | +0.09(+1.46%) |
Jan 10, 2023 | 6.333 | 6.665 | 6.265 | 6.454 | 56,426 | +0.09(+1.44%) |
Jan 09, 2023 | 6.372 | 6.524 | 6.353 | 6.362 | 4,206 | +0.26(+4.19%) |
Jan 05, 2023 | 6.106 | 52 | -0.29(-4.46%) | |||
Jan 03, 2023 | 6.392 | 245 | +0.01(+0.15%) | |||
Dec 30, 2022 | 5.981 | 6.502 | 5.981 | 6.382 | 40,412 | +0.03(+0.46%) |
Dec 29, 2022 | 6.450 | 6.548 | 6.059 | 6.353 | 15,127 | -0.10(-1.52%) |
Dec 28, 2022 | 6.519 | 6.919 | 6.132 | 6.450 | 34,431 | -0.14(-2.08%) |
Dec 27, 2022 | 6.499 | 6.675 | 6.392 | 6.587 | 113,509 | +0.04(+0.60%) |
Dec 23, 2022 | 5.942 | 6.548 | 5.942 | 6.548 | 18,051 | +0.00(+0.00%) |
Dec 22, 2022 | 6.082 | 6.548 | 6.082 | 6.548 | 13,575 | -0.09(-1.33%) |
Dec 21, 2022 | 6.226 | 6.763 | 6.216 | 6.636 | 15,787 | +0.00(+0.00%) |
Dec 20, 2022 | 6.597 | 6.646 | 6.192 | 6.636 | 18,893 | +0.15(+2.26%) |
Dec 19, 2022 | 6.450 | 6.607 | 6.284 | 6.489 | 3,100 | +0.43(+7.10%) |
Dec 16, 2022 | 6.597 | 6.646 | 5.992 | 6.059 | 2,799 | -0.55(-8.35%) |
Dec 15, 2022 | 6.490 | 6.743 | 6.223 | 6.612 | 13,303 | -0.01(-0.15%) |
Dec 14, 2022 | 6.806 | 6.952 | 6.427 | 6.621 | 9,052 | -0.09(-1.30%) |
Dec 13, 2022 | 6.806 | 6.903 | 6.262 | 6.709 | 5,861 | +0.25(+3.79%) |
Dec 12, 2022 | 6.359 | 6.612 | 6.222 | 6.464 | 46,909 | -0.15(-2.24%) |
Dec 09, 2022 | 6.048 | 6.676 | 6.048 | 6.612 | 12,853 | +0.04(+0.59%) |
Dec 08, 2022 | 6.495 | 7.010 | 6.300 | 6.573 | 12,524 | +0.02(+0.30%) |
Dec 06, 2022 | 6.553 | 124 | -0.32(-4.67%) | |||
Dec 05, 2022 | 7.156 | 7.156 | 6.680 | 6.874 | 6,939 | -0.45(-6.11%) |
Dec 01, 2022 | 7.321 | 13 | -0.10(-1.31%) | |||
Nov 30, 2022 | 7.117 | 7.438 | 7.088 | 7.419 | 12,591 | -0.20(-2.68%) |
Nov 28, 2022 | 7.623 | 0 | +0.27(+3.64%) | |||
Nov 23, 2022 | 7.355 | 0 | +0.29(+4.06%) | |||
Nov 22, 2022 | 7.645 | 7.645 | 7.069 | 7.069 | 857 | +0.07(+0.97%) |
Nov 21, 2022 | 7.263 | 7.263 | 6.923 | 7.000 | 10,350 | -0.29(-3.94%) |
Nov 18, 2022 | 7.632 | 7.632 | 7.287 | 7.287 | 846 | -0.06(-0.88%) |
Nov 17, 2022 | 7.681 | 7.681 | 7.352 | 7.352 | 467 | +0.11(+1.50%) |
Nov 15, 2022 | 7.244 | 101 | +0.05(+0.68%) | |||
Nov 14, 2022 | 7.205 | 7.244 | 7.195 | 7.195 | 1,024 | -0.10(-1.33%) |
Nov 10, 2022 | 7.292 | 2 | +0.29(+4.17%) | |||
Nov 09, 2022 | 6.904 | 7.000 | 6.904 | 7.000 | 927 | +0.01(+0.14%) |
Nov 08, 2022 | 7.000 | 7.053 | 6.825 | 6.991 | 2,183 | +0.01(+0.14%) |
Nov 07, 2022 | 7.049 | 7.088 | 6.672 | 6.981 | 2,827 | +0.07(+1.06%) |
Nov 04, 2022 | 7.000 | 7.000 | 6.908 | 6.908 | 874 | +0.10(+1.50%) |
Nov 03, 2022 | 6.806 | 7.049 | 6.544 | 6.806 | 2,191 | +0.00(+0.00%) |
Nov 01, 2022 | 6.806 | 2 | -0.31(-4.37%) | |||
Oct 31, 2022 | 7.049 | 7.117 | 7.049 | 7.117 | 4,124 | +0.19(+2.81%) |
Oct 28, 2022 | 6.693 | 6.942 | 6.693 | 6.923 | 8,389 | +0.26(+3.94%) |
Oct 27, 2022 | 6.660 | 6.660 | 6.660 | 6.660 | 282 | -0.08(-1.15%) |
Oct 26, 2022 | 6.991 | 6.991 | 6.485 | 6.738 | 14,030 | -0.16(-2.26%) |
Oct 25, 2022 | 6.796 | 6.903 | 6.689 | 6.894 | 8,709 | +0.16(+2.31%) |
Oct 24, 2022 | 6.398 | 6.738 | 5.931 | 6.738 | 21,356 | +0.22(+3.41%) |
Oct 21, 2022 | 6.516 | 6.516 | 6.516 | 6.516 | 556 | +0.01(+0.17%) |
Oct 19, 2022 | 6.505 | 0 | -0.01(-0.15%) | |||
Oct 18, 2022 | 6.612 | 6.689 | 6.393 | 6.514 | 9,187 | -0.15(-2.19%) |
Oct 17, 2022 | 6.514 | 6.787 | 6.514 | 6.660 | 1,433 | +0.24(+3.79%) |
Oct 14, 2022 | 6.884 | 6.884 | 6.184 | 6.417 | 7,144 | -0.04(-0.60%) |
Oct 13, 2022 | 6.106 | 7.069 | 6.067 | 6.456 | 26,941 | +0.38(+6.24%) |
Oct 12, 2022 | 5.950 | 6.212 | 5.950 | 6.077 | 1,101 | +0.09(+1.46%) |
Oct 11, 2022 | 5.873 | 5.999 | 5.795 | 5.989 | 5,926 | -0.47(-7.23%) |
Oct 05, 2022 | 6.456 | 2 | +0.14(+2.15%) | |||
Oct 03, 2022 | 6.320 | 156 | +0.10(+1.56%) | |||
Sep 30, 2022 | 6.378 | 6.405 | 6.223 | 6.223 | 1,286 | -0.04(-0.62%) |
Sep 29, 2022 | 6.223 | 6.262 | 6.125 | 6.262 | 456 | -0.22(-3.45%) |
Sep 28, 2022 | 6.582 | 6.650 | 6.247 | 6.485 | 13,716 | +0.17(+2.62%) |
Sep 27, 2022 | 6.563 | 6.563 | 6.320 | 6.320 | 14,779 | -0.47(-6.88%) |
Sep 22, 2022 | 6.787 | 191 | -0.28(-3.99%) | |||
Sep 21, 2022 | 7.069 | 7.069 | 7.069 | 7.069 | 585 | -0.13(-1.76%) |
Sep 16, 2022 | 7.195 | 5 | +0.16(+2.21%) | |||
Sep 15, 2022 | 7.146 | 7.146 | 7.039 | 7.039 | 708 | -0.02(-0.33%) |
Sep 13, 2022 | 7.063 | 0 | -0.13(-1.76%) | |||
Sep 12, 2022 | 7.180 | 7.257 | 6.893 | 7.189 | 20,919 | +0.08(+1.09%) |
Sep 09, 2022 | 7.035 | 7.170 | 6.928 | 7.112 | 7,499 | +0.11(+1.52%) |
Sep 08, 2022 | 6.773 | 7.015 | 6.696 | 7.006 | 9,671 | +0.46(+7.10%) |
Sep 06, 2022 | 6.541 | 118 | -0.03(-0.44%) | |||
Sep 02, 2022 | 6.851 | 6.851 | 6.570 | 6.570 | 480 | +0.03(+0.44%) |
Sep 01, 2022 | 6.696 | 6.696 | 6.541 | 6.541 | 562 | -0.23(-3.43%) |
Aug 30, 2022 | 6.773 | 0 | +0.01(+0.14%) | |||
Aug 29, 2022 | 6.764 | 6.764 | 6.764 | 6.764 | 2,491 | -0.23(-3.32%) |
Aug 26, 2022 | 7.083 | 7.170 | 6.996 | 6.996 | 2,024 | -0.17(-2.43%) |
Aug 25, 2022 | 7.170 | 7.170 | 7.170 | 7.170 | 1,967 | +0.00(+0.00%) |
Aug 24, 2022 | 7.228 | 7.248 | 7.170 | 7.170 | 425 | +0.25(+3.56%) |
Aug 23, 2022 | 6.928 | 6.938 | 6.735 | 6.923 | 8,010 | -0.74(-9.66%) |
Aug 18, 2022 | 7.664 | 45 | -0.21(-2.70%) | |||
Aug 16, 2022 | 7.877 | 16 | +0.14(+1.75%) | |||
Aug 15, 2022 | 7.644 | 7.741 | 7.644 | 7.741 | 29,453 | +0.00(+0.00%) |
Aug 12, 2022 | 7.741 | 7.877 | 7.456 | 7.741 | 61,819 | +0.00(+0.00%) |
Aug 11, 2022 | 7.567 | 7.828 | 7.528 | 7.741 | 10,087 | +0.17(+2.30%) |
Aug 10, 2022 | 7.780 | 7.780 | 7.567 | 7.567 | 498 | -0.17(-2.25%) |
Aug 08, 2022 | 7.741 | 98 | +0.12(+1.52%) | |||
Aug 04, 2022 | 7.625 | 48 | +0.08(+1.03%) | |||
Aug 03, 2022 | 7.422 | 7.702 | 7.354 | 7.548 | 11,461 | -0.32(-4.06%) |
Aug 02, 2022 | 7.847 | 7.867 | 7.847 | 7.867 | 240 | -0.00(-0.06%) |
Aug 01, 2022 | 8.215 | 8.215 | 7.872 | 7.872 | 661 | -0.34(-4.18%) |
Jul 29, 2022 | 7.944 | 8.215 | 7.944 | 8.215 | 1,792 | +0.34(+4.30%) |
Jul 28, 2022 | 7.577 | 7.877 | 7.354 | 7.877 | 1,243 | +0.37(+4.90%) |
Jul 27, 2022 | 7.460 | 7.509 | 7.422 | 7.509 | 456 | +0.43(+6.13%) |
Jul 26, 2022 | 7.075 | 7.075 | 7.075 | 7.075 | 317 | -0.38(-5.04%) |
Jul 25, 2022 | 7.441 | 7.451 | 7.402 | 7.450 | 558 | +0.19(+2.66%) |
Jul 22, 2022 | 7.257 | 7.257 | 7.015 | 7.257 | 9,297 | +0.00(+0.00%) |
Jul 21, 2022 | 7.209 | 7.257 | 7.073 | 7.257 | 1,674 | -0.23(-3.10%) |
Jul 20, 2022 | 7.354 | 7.489 | 7.257 | 7.489 | 7,307 | +0.11(+1.44%) |
Jul 19, 2022 | 7.267 | 7.383 | 7.015 | 7.383 | 28,576 | +0.32(+4.52%) |
Jul 18, 2022 | 7.277 | 7.306 | 6.967 | 7.064 | 19,173 | +0.06(+0.83%) |
Jul 14, 2022 | 7.006 | 0 | +0.33(+4.93%) | |||
Jul 13, 2022 | 6.677 | 6.677 | 6.677 | 6.677 | 2,180 | -0.10(-1.43%) |
Jul 12, 2022 | 6.725 | 6.909 | 6.441 | 6.773 | 5,494 | +0.17(+2.64%) |
Jul 11, 2022 | 6.580 | 6.715 | 6.270 | 6.599 | 77,545 | -0.22(-3.26%) |
Jul 08, 2022 | 6.812 | 6.822 | 6.812 | 6.822 | 7,040 | -0.19(-2.76%) |
Jul 07, 2022 | 6.967 | 7.015 | 6.967 | 7.015 | 1,151 | +0.10(+1.40%) |
Jul 06, 2022 | 6.580 | 7.035 | 6.502 | 6.919 | 63,686 | -0.03(-0.42%) |
Jul 05, 2022 | 6.938 | 6.948 | 6.938 | 6.948 | 369 | +0.01(+0.14%) |
Jul 01, 2022 | 6.958 | 6.958 | 6.938 | 6.938 | 573 | +0.07(+0.99%) |
Jun 30, 2022 | 6.909 | 7.286 | 6.406 | 6.870 | 4,052 | +0.44(+6.77%) |
Jun 29, 2022 | 6.493 | 6.773 | 6.435 | 6.435 | 10,266 | -0.04(-0.60%) |
Jun 28, 2022 | 7.102 | 7.102 | 6.328 | 6.473 | 24,372 | -0.30(-4.43%) |
Jun 27, 2022 | 6.396 | 7.112 | 6.396 | 6.773 | 20,568 | +0.32(+4.95%) |
Jun 23, 2022 | 6.454 | 28 | +0.03(+0.49%) | |||
Jun 22, 2022 | 6.423 | 6.423 | 6.423 | 6.423 | 545 | -0.35(-5.18%) |
Jun 15, 2022 | 6.773 | 71 | +0.48(+7.69%) | |||
Jun 14, 2022 | 6.251 | 6.532 | 5.999 | 6.290 | 45,160 | -0.91(-12.69%) |
Jun 09, 2022 | 7.204 | 213 | +0.08(+1.08%) | |||
Jun 08, 2022 | 7.531 | 7.551 | 7.011 | 7.127 | 49,936 | -0.53(-6.92%) |
Jun 07, 2022 | 6.982 | 7.657 | 6.982 | 7.657 | 35,805 | +0.61(+8.61%) |
Jun 06, 2022 | 7.040 | 7.628 | 7.031 | 7.050 | 9,107 | +0.02(+0.27%) |
Jun 03, 2022 | 6.963 | 7.320 | 6.886 | 7.031 | 9,962 | -0.38(-5.13%) |
Jun 02, 2022 | 7.358 | 7.609 | 7.358 | 7.411 | 3,327 | +0.06(+0.79%) |
Jun 01, 2022 | 7.085 | 7.512 | 7.002 | 7.353 | 15,847 | -0.23(-3.08%) |
May 31, 2022 | 7.464 | 7.705 | 7.464 | 7.587 | 2,261 | -0.25(-3.22%) |
May 27, 2022 | 7.840 | 7.930 | 7.657 | 7.840 | 4,518 | +0.62(+8.53%) |
May 25, 2022 | 7.223 | 0 | -0.10(-1.32%) | |||
May 24, 2022 | 7.310 | 7.320 | 7.310 | 7.320 | 1,092 | -0.17(-2.31%) |
May 23, 2022 | 7.416 | 7.493 | 7.031 | 7.493 | 7,685 | +0.27(+3.73%) |
May 20, 2022 | 7.512 | 7.512 | 7.223 | 7.223 | 5,612 | -0.47(-6.13%) |
May 17, 2022 | 7.695 | 0 | -0.10(-1.24%) | |||
May 16, 2022 | 7.686 | 7.791 | 7.365 | 7.791 | 2,487 | +0.52(+7.15%) |
May 13, 2022 | 7.214 | 7.271 | 7.194 | 7.271 | 408 | -0.31(-4.07%) |
May 12, 2022 | 7.108 | 7.580 | 7.108 | 7.580 | 797 | +0.49(+6.93%) |
May 11, 2022 | 7.300 | 7.628 | 7.088 | 7.088 | 11,279 | -0.41(-5.52%) |
May 10, 2022 | 7.117 | 7.503 | 7.117 | 7.503 | 1,419 | -0.40(-5.12%) |
May 06, 2022 | 7.907 | 74 | -0.18(-2.26%) | |||
May 05, 2022 | 8.407 | 8.407 | 7.999 | 8.090 | 10,200 | -0.38(-4.44%) |
May 04, 2022 | 8.379 | 8.466 | 8.379 | 8.466 | 3,177 | +0.23(+2.81%) |
May 03, 2022 | 8.100 | 8.379 | 8.100 | 8.235 | 4,570 | +0.15(+1.91%) |