Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 8.770 | 11 | -0.06(-0.68%) | |||
Apr 25, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | -0.19(-2.11%) |
Apr 12, 2023 | 9.020 | 69 | +0.03(+0.33%) | |||
Apr 11, 2023 | 8.730 | 8.990 | 8.730 | 8.990 | 9,590 | -0.40(-4.26%) |
Apr 04, 2023 | 9.390 | 14,717 | +0.02(+0.21%) | |||
Mar 31, 2023 | 9.370 | 78 | +0.44(+4.99%) | |||
Mar 30, 2023 | 8.925 | 8.925 | 8.925 | 8.925 | 212 | +0.01(+0.06%) |
Mar 28, 2023 | 8.920 | 0 | +0.26(+3.03%) | |||
Mar 22, 2023 | 8.658 | 3,950 | +0.05(+0.54%) | |||
Mar 21, 2023 | 8.612 | 8.612 | 8.612 | 8.612 | 445 | +0.03(+0.35%) |
Mar 15, 2023 | 8.582 | 7 | -0.19(-2.14%) | |||
Mar 14, 2023 | 8.770 | 8.770 | 8.770 | 8.770 | 151 | -0.14(-1.57%) |
Mar 13, 2023 | 8.990 | 8.990 | 8.910 | 8.910 | 2,005 | -0.71(-7.33%) |
Mar 10, 2023 | 9.680 | 9.700 | 9.615 | 9.615 | 550 | -0.07(-0.75%) |
Mar 06, 2023 | 9.688 | 25 | +0.19(+1.98%) | |||
Mar 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 37,797 | +0.30(+3.26%) |
Mar 01, 2023 | 9.200 | 0 | +0.25(+2.79%) | |||
Feb 27, 2023 | 8.950 | 24 | +0.20(+2.29%) | |||
Feb 24, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 151 | +0.07(+0.81%) |
Feb 23, 2023 | 8.600 | 8.680 | 8.600 | 8.680 | 420 | -0.13(-1.48%) |
Feb 21, 2023 | 8.810 | 56 | +0.15(+1.73%) | |||
Feb 17, 2023 | 8.660 | 8.660 | 8.660 | 8.660 | 504 | +0.41(+4.97%) |
Feb 15, 2023 | 8.250 | 63 | +0.07(+0.86%) | |||
Feb 14, 2023 | 8.186 | 8.186 | 8.170 | 8.180 | 1,200 | -0.01(-0.12%) |
Feb 13, 2023 | 8.134 | 8.193 | 8.130 | 8.190 | 2,519 | +0.14(+1.74%) |
Feb 09, 2023 | 8.050 | 0 | -0.04(-0.49%) | |||
Feb 08, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 280 | +0.29(+3.72%) |
Feb 03, 2023 | 7.800 | 0 | -0.16(-2.06%) | |||
Jan 31, 2023 | 7.964 | 80 | +0.14(+1.84%) | |||
Jan 30, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 114 | +0.33(+4.35%) |
Jan 24, 2023 | 7.494 | 65 | +0.00(+0.06%) | |||
Jan 23, 2023 | 7.490 | 7.490 | 7.490 | 7.490 | 158 | -0.05(-0.64%) |
Jan 20, 2023 | 7.500 | 7.570 | 7.499 | 7.538 | 1,060 | +0.06(+0.78%) |
Jan 19, 2023 | 7.454 | 7.480 | 7.395 | 7.480 | 1,219 | +0.04(+0.54%) |
Jan 13, 2023 | 7.440 | 9 | -0.26(-3.38%) | |||
Jan 12, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 259 | +0.08(+1.05%) |
Jan 10, 2023 | 7.620 | 62 | +0.19(+2.56%) | |||
Jan 09, 2023 | 7.430 | 7.430 | 7.430 | 7.430 | 191 | -0.33(-4.25%) |
Jan 06, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 359 | +0.43(+5.94%) |
Jan 05, 2023 | 7.325 | 7.325 | 7.325 | 7.325 | 141 | -0.38(-4.87%) |
Jan 04, 2023 | 7.700 | 7.700 | 7.500 | 7.700 | 479 | +0.20(+2.67%) |
Dec 30, 2022 | 7.500 | 0 | +0.15(+1.99%) | |||
Dec 28, 2022 | 7.354 | 100 | +0.13(+1.83%) | |||
Dec 23, 2022 | 7.221 | 71 | -0.36(-4.73%) | |||
Dec 21, 2022 | 7.580 | 69 | +0.00(+0.00%) | |||
Dec 20, 2022 | 7.580 | 7.580 | 7.580 | 7.580 | 102 | -0.40(-5.01%) |
Dec 19, 2022 | 7.980 | 7.980 | 7.980 | 7.980 | 141 | -0.20(-2.44%) |
Dec 15, 2022 | 8.180 | 4 | -0.12(-1.45%) | |||
Dec 13, 2022 | 8.300 | 78 | +0.50(+6.41%) | |||
Dec 12, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 101 | -0.14(-1.76%) |
Dec 09, 2022 | 8.035 | 8.035 | 7.940 | 7.940 | 1,453 | +0.19(+2.45%) |
Dec 07, 2022 | 7.750 | 3,915 | +0.25(+3.33%) | |||
Dec 05, 2022 | 7.500 | 50 | -0.61(-7.52%) | |||
Dec 01, 2022 | 8.110 | 81 | +0.10(+1.25%) | |||
Nov 29, 2022 | 8.010 | 194 | +0.07(+0.88%) | |||
Nov 28, 2022 | 8.100 | 8.100 | 7.940 | 7.940 | 870 | +0.06(+0.76%) |
Nov 25, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 332 | -0.25(-3.08%) |
Nov 23, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 410 | +0.01(+0.12%) |
Nov 22, 2022 | 8.040 | 8.120 | 8.040 | 8.120 | 1,843 | +0.27(+3.44%) |
Nov 21, 2022 | 7.790 | 8.030 | 7.790 | 7.850 | 2,028 | -0.03(-0.38%) |
Nov 18, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 290 | +0.10(+1.29%) |
Nov 17, 2022 | 7.731 | 7.780 | 7.700 | 7.780 | 378 | -0.22(-2.75%) |
Nov 16, 2022 | 8.070 | 8.070 | 8.000 | 8.000 | 430 | +0.20(+2.56%) |
Nov 15, 2022 | 7.800 | 7.800 | 7.650 | 7.800 | 3,408 | +0.12(+1.62%) |
Nov 14, 2022 | 7.940 | 7.940 | 7.676 | 7.676 | 3,052 | -0.12(-1.53%) |
Nov 11, 2022 | 7.731 | 7.900 | 7.731 | 7.795 | 4,489 | +0.09(+1.23%) |
Nov 10, 2022 | 7.700 | 7.730 | 7.700 | 7.700 | 814 | +0.76(+10.95%) |
Nov 03, 2022 | 6.940 | 10 | -0.24(-3.34%) | |||
Nov 02, 2022 | 7.180 | 7.180 | 7.180 | 7.180 | 1,015 | +0.58(+8.79%) |
Nov 01, 2022 | 6.600 | 6.600 | 6.600 | 6.600 | 601 | +0.10(+1.54%) |
Oct 25, 2022 | 6.500 | 23 | +0.24(+3.82%) | |||
Oct 19, 2022 | 6.261 | 0 | -0.46(-6.83%) | |||
Oct 17, 2022 | 6.720 | 0 | -0.02(-0.30%) | |||
Oct 05, 2022 | 6.740 | 35 | +0.04(+0.60%) | |||
Sep 30, 2022 | 6.700 | 8 | -1.75(-20.71%) | |||
Sep 19, 2022 | 8.450 | 4 | +0.13(+1.56%) | |||
Sep 15, 2022 | 8.320 | 65 | +0.16(+1.96%) | |||
Sep 08, 2022 | 8.160 | 1,400 | -0.39(-4.62%) | |||
Sep 02, 2022 | 8.555 | 5 | -0.39(-4.41%) | |||
Sep 01, 2022 | 8.950 | 8.950 | 8.950 | 8.950 | 170 | -0.20(-2.19%) |
Aug 30, 2022 | 9.150 | 15 | +0.15(+1.67%) | |||
Aug 26, 2022 | 9.000 | 2 | -0.42(-4.46%) | |||
Aug 16, 2022 | 9.420 | 20 | +0.22(+2.39%) | |||
Aug 10, 2022 | 9.200 | 2 | +0.70(+8.24%) | |||
Aug 05, 2022 | 8.500 | 400 | -0.20(-2.30%) | |||
Aug 02, 2022 | 8.700 | 0 | +0.10(+1.16%) | |||
Aug 01, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 501 | +0.19(+2.20%) |
Jul 29, 2022 | 8.415 | 8.415 | 8.415 | 8.415 | 100 | -0.09(-1.00%) |
Jul 28, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,114 | +0.55(+6.99%) |
Jul 21, 2022 | 7.945 | 103 | +0.15(+1.86%) | |||
Jul 20, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.20(-2.50%) |
Jul 19, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 510 | +0.41(+5.40%) |
Jul 06, 2022 | 7.590 | 20 | -0.27(-3.44%) | |||
Jul 05, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 271 | -0.51(-6.09%) |
Jun 23, 2022 | 8.370 | 15 | -0.03(-0.36%) | |||
Jun 22, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.44(+5.53%) |
Jun 21, 2022 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.01(+0.13%) |
Jun 17, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.50(-5.92%) |
Jun 13, 2022 | 8.450 | 48 | -0.24(-2.72%) | |||
Jun 10, 2022 | 8.686 | 8.686 | 8.686 | 8.686 | 321 | -0.11(-1.30%) |
Jun 07, 2022 | 8.800 | 0 | +0.36(+4.29%) | |||
May 31, 2022 | 8.438 | 11 | -0.41(-4.66%) | |||
May 27, 2022 | 8.660 | 8.850 | 8.660 | 8.850 | 327 | +0.17(+2.01%) |
May 25, 2022 | 8.676 | 1 | +0.08(+0.97%) | |||
May 24, 2022 | 8.593 | 8.593 | 8.593 | 8.593 | 804 | +0.08(+0.98%) |
May 18, 2022 | 8.510 | 0 | +0.06(+0.76%) | |||
May 17, 2022 | 8.370 | 8.450 | 8.370 | 8.445 | 888 | +0.17(+2.00%) |
May 16, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 800 | +0.43(+5.48%) |
May 13, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.55(+7.53%) |
May 10, 2022 | 7.300 | 26 | +0.06(+0.83%) | |||
May 06, 2022 | 7.240 | 36 | +0.00(+0.00%) | |||
May 04, 2022 | 7.240 | 9 | +0.04(+0.56%) | |||
May 03, 2022 | 7.216 | 7.216 | 7.200 | 7.200 | 365 | +0.17(+2.36%) |