Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.91 | 12.59 | 10.40 | 10.40 | 4,971 | -0.61(-5.54%) |
May 05, 2023 | 11.94 | 12.50 | 10.05 | 11.01 | 11,060 | -0.44(-3.80%) |
May 04, 2023 | 11.98 | 11.98 | 11.45 | 11.45 | 916 | +0.17(+1.46%) |
May 03, 2023 | 9.910 | 11.28 | 9.910 | 11.28 | 506 | +0.43(+3.96%) |
May 02, 2023 | 10.53 | 12.00 | 10.18 | 10.85 | 7,055 | +0.68(+6.73%) |
May 01, 2023 | 10.67 | 11.50 | 10.17 | 10.17 | 1,812 | -0.58(-5.38%) |
Apr 28, 2023 | 10.17 | 10.74 | 9.770 | 10.74 | 2,482 | +0.10(+0.93%) |
Apr 27, 2023 | 10.00 | 10.66 | 10.00 | 10.65 | 1,181 | +0.01(+0.10%) |
Apr 26, 2023 | 12.38 | 12.38 | 10.00 | 10.63 | 6,600 | -0.96(-8.32%) |
Apr 25, 2023 | 11.28 | 12.50 | 11.28 | 11.60 | 1,863 | +0.54(+4.93%) |
Apr 24, 2023 | 10.55 | 11.05 | 10.52 | 11.05 | 599 | -0.05(-0.45%) |
Apr 21, 2023 | 12.98 | 13.01 | 10.57 | 11.11 | 9,960 | -1.55(-12.24%) |
Apr 20, 2023 | 12.90 | 13.76 | 11.31 | 12.65 | 16,759 | +0.65(+5.44%) |
Apr 19, 2023 | 11.10 | 14.50 | 10.11 | 12.00 | 13,443 | +0.90(+8.11%) |
Apr 18, 2023 | 11.45 | 11.45 | 10.70 | 11.10 | 1,452 | -0.30(-2.63%) |
Apr 17, 2023 | 11.51 | 14.40 | 11.10 | 11.40 | 13,256 | -0.67(-5.55%) |
Apr 14, 2023 | 11.86 | 12.47 | 11.50 | 12.07 | 3,257 | +0.07(+0.58%) |
Apr 13, 2023 | 12.10 | 12.69 | 11.70 | 12.00 | 1,431 | -0.54(-4.27%) |
Apr 12, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 143 | +0.73(+6.23%) |
Apr 06, 2023 | 11.80 | 3 | -0.22(-1.87%) | |||
Mar 30, 2023 | 12.03 | 123 | +0.21(+1.73%) | |||
Mar 24, 2023 | 11.82 | 11 | +0.37(+3.23%) | |||
Mar 23, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 117 | +1.05(+10.05%) |
Mar 22, 2023 | 10.48 | 10.48 | 10.00 | 10.40 | 4,047 | -1.05(-9.13%) |
Mar 20, 2023 | 11.45 | 6 | -0.83(-6.76%) | |||
Mar 17, 2023 | 12.00 | 12.28 | 12.00 | 12.28 | 1,296 | -0.15(-1.17%) |
Mar 16, 2023 | 11.95 | 12.43 | 11.95 | 12.43 | 119 | +0.43(+3.54%) |
Mar 15, 2023 | 12.00 | 12.00 | 11.90 | 12.00 | 5,573 | -0.99(-7.62%) |
Mar 14, 2023 | 12.48 | 13.07 | 12.48 | 12.99 | 1,288 | +0.27(+2.12%) |
Mar 13, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 15 | +0.00(+0.00%) |
Mar 10, 2023 | 12.11 | 12.72 | 12.11 | 12.72 | 494 | +0.32(+2.58%) |
Mar 09, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 180 | -0.62(-4.80%) |
Mar 06, 2023 | 13.03 | 3 | +0.03(+0.19%) | |||
Mar 03, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 790 | -0.43(-3.20%) |
Mar 01, 2023 | 13.43 | 0 | +1.04(+8.44%) | |||
Feb 27, 2023 | 12.38 | 17 | -0.71(-5.46%) | |||
Feb 23, 2023 | 13.10 | 22 | +0.20(+1.55%) | |||
Feb 22, 2023 | 13.00 | 13.61 | 12.81 | 12.90 | 2,545 | -0.60(-4.45%) |
Feb 21, 2023 | 13.71 | 13.71 | 13.50 | 13.50 | 444 | +0.44(+3.37%) |
Feb 17, 2023 | 13.30 | 13.80 | 12.52 | 13.06 | 4,314 | -0.54(-3.97%) |
Feb 15, 2023 | 13.60 | 0 | +0.00(+0.04%) | |||
Feb 14, 2023 | 13.49 | 13.60 | 13.49 | 13.60 | 215 | +0.00(+0.00%) |
Feb 13, 2023 | 13.45 | 13.60 | 13.06 | 13.60 | 670 | +0.18(+1.34%) |
Feb 10, 2023 | 13.80 | 13.97 | 13.41 | 13.41 | 472 | -0.12(-0.92%) |
Feb 08, 2023 | 13.54 | 0 | +0.04(+0.30%) | |||
Feb 07, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 205 | -0.12(-0.88%) |
Feb 06, 2023 | 13.10 | 13.62 | 12.62 | 13.62 | 1,123 | -0.40(-2.85%) |
Feb 03, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 473 | +0.55(+4.08%) |
Feb 02, 2023 | 14.82 | 14.82 | 13.47 | 13.47 | 801 | -1.03(-7.10%) |
Feb 01, 2023 | 13.93 | 14.83 | 13.93 | 14.50 | 1,109 | +0.02(+0.14%) |
Jan 30, 2023 | 14.48 | 26 | +1.47(+11.34%) | |||
Jan 27, 2023 | 12.75 | 13.03 | 12.75 | 13.01 | 722 | -0.47(-3.52%) |
Jan 26, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 853 | +0.43(+3.26%) |
Jan 25, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 284 | -0.27(-1.99%) |
Jan 24, 2023 | 14.47 | 14.90 | 13.00 | 13.32 | 9,696 | -1.11(-7.69%) |
Jan 23, 2023 | 13.37 | 17.04 | 13.31 | 14.43 | 7,368 | -0.24(-1.64%) |
Jan 20, 2023 | 13.27 | 15.57 | 13.27 | 14.67 | 3,010 | -0.04(-0.24%) |
Jan 18, 2023 | 14.71 | 131 | +0.05(+0.35%) | |||
Jan 17, 2023 | 16.50 | 16.50 | 14.65 | 14.65 | 3,648 | -0.42(-2.76%) |
Jan 13, 2023 | 15.99 | 15.99 | 15.07 | 15.07 | 716 | -0.04(-0.30%) |
Jan 12, 2023 | 15.91 | 16.16 | 14.70 | 15.12 | 10,744 | +0.17(+1.10%) |
Jan 11, 2023 | 14.60 | 15.44 | 14.19 | 14.95 | 2,333 | +0.25(+1.70%) |
Jan 10, 2023 | 14.00 | 15.50 | 13.41 | 14.70 | 4,978 | +0.69(+4.96%) |
Jan 09, 2023 | 14.69 | 14.69 | 13.23 | 14.01 | 2,797 | +0.66(+4.91%) |
Jan 06, 2023 | 13.00 | 13.80 | 13.00 | 13.35 | 993 | +1.24(+10.24%) |
Jan 05, 2023 | 13.10 | 13.20 | 11.83 | 12.11 | 3,317 | -2.14(-15.02%) |
Jan 04, 2023 | 14.72 | 18.26 | 14.25 | 14.25 | 10,446 | -0.68(-4.56%) |
Jan 03, 2023 | 14.39 | 15.13 | 12.55 | 14.93 | 9,829 | +1.71(+12.94%) |
Dec 30, 2022 | 12.50 | 18.02 | 12.10 | 13.22 | 13,875 | +1.20(+9.98%) |
Dec 29, 2022 | 13.50 | 13.50 | 12.00 | 12.02 | 9,573 | -0.67(-5.28%) |
Dec 28, 2022 | 13.30 | 14.05 | 12.00 | 12.69 | 10,839 | -0.93(-6.79%) |
Dec 27, 2022 | 12.65 | 15.47 | 12.65 | 13.62 | 4,273 | +0.89(+7.04%) |
Dec 23, 2022 | 13.00 | 13.24 | 12.72 | 12.72 | 2,108 | -0.15(-1.20%) |
Dec 22, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 76 | -0.12(-0.89%) |
Dec 21, 2022 | 14.00 | 15.50 | 12.61 | 12.99 | 12,828 | -0.12(-0.92%) |
Dec 15, 2022 | 13.11 | 220 | -0.39(-2.89%) | |||
Dec 14, 2022 | 13.28 | 13.60 | 13.28 | 13.50 | 494 | -0.09(-0.69%) |
Dec 13, 2022 | 14.01 | 14.01 | 13.59 | 13.59 | 364 | -0.37(-2.62%) |
Dec 12, 2022 | 12.08 | 13.96 | 12.00 | 13.96 | 2,817 | +1.51(+12.16%) |
Dec 09, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 204 | -0.72(-5.50%) |
Dec 08, 2022 | 12.60 | 13.17 | 12.60 | 13.17 | 1,310 | -0.33(-2.44%) |
Dec 07, 2022 | 11.71 | 13.50 | 11.71 | 13.50 | 1,321 | +1.83(+15.69%) |
Dec 06, 2022 | 14.00 | 14.00 | 11.67 | 11.67 | 4,289 | -1.67(-12.49%) |
Dec 05, 2022 | 14.55 | 14.79 | 13.33 | 13.33 | 1,795 | -0.26(-1.91%) |
Dec 02, 2022 | 38.70 | 48.80 | 13.08 | 13.60 | 64,293 | -27.91(-67.24%) |
Dec 01, 2022 | 37.00 | 43.00 | 37.00 | 41.50 | 14,310 | +3.91(+10.39%) |
Nov 30, 2022 | 36.80 | 37.88 | 36.66 | 37.59 | 2,768 | +0.71(+1.94%) |
Nov 29, 2022 | 37.77 | 37.77 | 36.88 | 36.88 | 897 | -1.02(-2.69%) |
Nov 28, 2022 | 36.00 | 39.80 | 33.70 | 37.90 | 11,157 | +5.93(+18.55%) |
Nov 23, 2022 | 31.97 | 105 | +5.14(+19.16%) | |||
Nov 22, 2022 | 26.17 | 36.77 | 26.17 | 26.83 | 3,019 | +2.57(+10.59%) |
Nov 21, 2022 | 23.07 | 25.00 | 21.00 | 24.26 | 3,092 | +4.36(+21.91%) |
Nov 18, 2022 | 15.96 | 20.79 | 15.20 | 19.90 | 4,359 | +3.64(+22.39%) |
Nov 17, 2022 | 16.44 | 16.44 | 16.19 | 16.26 | 897 | -0.48(-2.87%) |
Nov 16, 2022 | 16.60 | 16.89 | 16.55 | 16.74 | 1,005 | -0.23(-1.36%) |
Nov 14, 2022 | 16.97 | 397 | +1.71(+11.21%) | |||
Nov 11, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.74(+5.10%) |
Nov 10, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 180 | +0.08(+0.55%) |
Nov 09, 2022 | 17.78 | 17.78 | 14.44 | 14.44 | 1,590 | -1.74(-10.73%) |
Nov 07, 2022 | 16.18 | 6 | +0.78(+5.03%) | |||
Nov 04, 2022 | 15.50 | 15.50 | 15.02 | 15.40 | 822 | +0.05(+0.33%) |
Nov 03, 2022 | 13.60 | 19.20 | 11.70 | 15.35 | 7,159 | +2.11(+15.92%) |
Nov 02, 2022 | 13.25 | 13.25 | 10.65 | 13.24 | 2,644 | -0.05(-0.36%) |
Nov 01, 2022 | 14.12 | 15.16 | 11.64 | 13.29 | 4,896 | -0.17(-1.23%) |
Oct 31, 2022 | 13.31 | 17.00 | 12.00 | 13.46 | 14,355 | +0.56(+4.34%) |
Oct 28, 2022 | 12.91 | 13.31 | 11.35 | 12.89 | 9,880 | +0.44(+3.53%) |
Oct 27, 2022 | 11.46 | 12.91 | 10.50 | 12.46 | 7,903 | +0.30(+2.51%) |
Oct 25, 2022 | 12.15 | 1 | +0.85(+7.52%) | |||
Oct 24, 2022 | 11.93 | 12.51 | 11.30 | 11.30 | 906 | -0.07(-0.62%) |
Oct 21, 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 100 | -0.71(-5.88%) |
Oct 19, 2022 | 12.08 | 1 | +0.22(+1.90%) | |||
Oct 17, 2022 | 11.86 | 3 | +0.04(+0.34%) | |||
Oct 14, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.15(+1.29%) |
Oct 13, 2022 | 10.80 | 12.00 | 10.60 | 11.66 | 8,933 | +0.07(+0.65%) |
Oct 12, 2022 | 11.55 | 11.59 | 11.55 | 11.59 | 845 | +0.29(+2.61%) |
Oct 11, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 4 | +0.15(+1.35%) |
Oct 06, 2022 | 11.14 | 1 | -0.05(-0.45%) | |||
Oct 05, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 15 | +0.20(+1.77%) |
Oct 04, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 101 | +0.02(+0.16%) |
Oct 03, 2022 | 11.81 | 11.81 | 10.23 | 10.98 | 968 | -0.67(-5.77%) |
Sep 28, 2022 | 11.65 | 10 | +0.51(+4.62%) | |||
Sep 27, 2022 | 11.30 | 11.80 | 11.04 | 11.14 | 1,010 | -0.20(-1.76%) |
Sep 16, 2022 | 11.34 | 2 | +0.21(+1.84%) | |||
Sep 14, 2022 | 11.13 | 2 | -0.45(-3.84%) | |||
Sep 09, 2022 | 11.58 | 3 | -0.30(-2.53%) | |||
Sep 08, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 3 | +0.58(+5.13%) |
Sep 07, 2022 | 11.11 | 11.40 | 11.11 | 11.30 | 1,000 | -0.40(-3.42%) |
Sep 06, 2022 | 11.52 | 11.70 | 11.52 | 11.70 | 424 | +0.40(+3.54%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.02 | 11.30 | 2,113 | -0.70(-5.83%) |
Sep 01, 2022 | 12.00 | 12.50 | 12.00 | 12.00 | 1,580 | +0.17(+1.44%) |
Aug 31, 2022 | 11.11 | 13.31 | 11.11 | 11.83 | 1,069 | -0.47(-3.82%) |
Aug 30, 2022 | 13.39 | 13.39 | 12.06 | 12.30 | 1,403 | -0.49(-3.87%) |
Aug 29, 2022 | 12.42 | 12.79 | 12.40 | 12.79 | 507 | +0.28(+2.25%) |
Aug 26, 2022 | 13.39 | 13.39 | 12.35 | 12.51 | 1,646 | +0.13(+1.07%) |
Aug 25, 2022 | 12.00 | 13.00 | 12.00 | 12.38 | 3,445 | +0.38(+3.17%) |
Aug 22, 2022 | 12.00 | 1 | +0.60(+5.26%) | |||
Aug 19, 2022 | 11.33 | 12.26 | 11.00 | 11.40 | 4,036 | +0.31(+2.80%) |
Aug 18, 2022 | 10.95 | 11.45 | 10.95 | 11.09 | 1,521 | -0.89(-7.43%) |
Aug 12, 2022 | 11.98 | 3 | +0.58(+5.09%) | |||
Aug 11, 2022 | 11.30 | 12.09 | 10.80 | 11.40 | 8,010 | +0.15(+1.33%) |
Aug 10, 2022 | 11.00 | 11.85 | 10.22 | 11.25 | 7,409 | +0.12(+1.11%) |
Aug 09, 2022 | 11.00 | 11.45 | 10.28 | 11.13 | 11,329 | +0.66(+6.35%) |
Aug 08, 2022 | 10.50 | 11.00 | 10.06 | 10.46 | 12,126 | +0.16(+1.52%) |
Aug 03, 2022 | 10.30 | 1 | -0.05(-0.53%) | |||
Aug 02, 2022 | 9.860 | 10.36 | 9.860 | 10.36 | 244 | +0.18(+1.82%) |
Aug 01, 2022 | 10.05 | 10.94 | 10.05 | 10.18 | 1,161 | +0.18(+1.75%) |
Jul 27, 2022 | 10.00 | 3 | +0.60(+6.38%) | |||
Jul 25, 2022 | 9.400 | 9 | -0.17(-1.78%) | |||
Jul 22, 2022 | 9.220 | 9.920 | 9.220 | 9.570 | 1,229 | -0.35(-3.54%) |
Jul 20, 2022 | 9.921 | 162 | +0.17(+1.76%) | |||
Jul 13, 2022 | 9.750 | 1 | -0.03(-0.31%) | |||
Jul 12, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 5 | -0.55(-5.32%) |
Jul 11, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 8 | -0.22(-2.13%) |
Jul 08, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.00(+0.00%) |
Jul 07, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 1 | -0.53(-4.74%) |
Jun 29, 2022 | 11.08 | 1 | +0.46(+4.28%) | |||
Jun 28, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 12 | -0.59(-5.22%) |
Jun 27, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 118 | -0.04(-0.36%) |
Jun 24, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 186 | -0.84(-6.95%) |
Jun 17, 2022 | 12.09 | 0 | -0.90(-6.93%) | |||
Jun 14, 2022 | 12.99 | 107 | -0.86(-6.21%) | |||
Jun 10, 2022 | 13.85 | 39 | -0.65(-4.48%) | |||
Jun 08, 2022 | 14.50 | 30 | +0.05(+0.35%) | |||
Jun 07, 2022 | 13.71 | 14.47 | 13.71 | 14.45 | 2,558 | +0.66(+4.79%) |