Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2023 | 10.00 | 235 | +0.05(+0.50%) | |||
Jul 26, 2023 | 9.950 | 9.950 | 9.950 | 9.950 | 245 | +0.08(+0.82%) |
Jul 25, 2023 | 9.869 | 9.869 | 9.869 | 9.869 | 259 | -0.73(-6.89%) |
Jul 24, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 728 | +0.00(+0.00%) |
Jul 20, 2023 | 10.60 | 48 | +0.70(+7.07%) | |||
Jul 19, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 475 | +0.00(+0.00%) |
Jul 18, 2023 | 9.850 | 9.900 | 9.850 | 9.900 | 343 | +0.09(+0.88%) |
Jul 17, 2023 | 9.850 | 9.850 | 9.814 | 9.814 | 573 | -0.04(-0.37%) |
Jul 14, 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 283 | +0.25(+2.60%) |
Jul 13, 2023 | 9.800 | 10.60 | 9.601 | 9.601 | 3,725 | -0.22(-2.24%) |
Jul 12, 2023 | 9.340 | 10.60 | 8.680 | 9.820 | 2,809 | +0.02(+0.20%) |
Jul 11, 2023 | 9.490 | 9.800 | 9.490 | 9.800 | 1,299 | +0.51(+5.49%) |
Jul 10, 2023 | 9.290 | 9.290 | 9.290 | 9.290 | 580 | +0.29(+3.22%) |
Jul 07, 2023 | 8.800 | 9.000 | 8.800 | 9.000 | 2,610 | +0.40(+4.65%) |
Jul 06, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 122 | +0.20(+2.38%) |
Jul 05, 2023 | 8.370 | 8.400 | 8.370 | 8.400 | 952 | +0.41(+5.13%) |
Jul 03, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 657 | +0.20(+2.62%) |
Jun 30, 2023 | 7.786 | 7.786 | 7.786 | 7.786 | 126 | +0.22(+2.85%) |
Jun 29, 2023 | 7.570 | 7.573 | 7.570 | 7.570 | 1,029 | +0.00(+0.00%) |
Jun 28, 2023 | 7.570 | 7.598 | 7.570 | 7.570 | 393 | -0.00(-0.05%) |
Jun 16, 2023 | 7.574 | 166 | +0.05(+0.72%) | |||
Jun 14, 2023 | 7.520 | 74 | -0.51(-6.37%) | |||
Jun 13, 2023 | 8.032 | 8.032 | 8.032 | 8.032 | 218 | +0.36(+4.71%) |
Jun 12, 2023 | 7.530 | 8.360 | 7.520 | 7.670 | 1,873 | -0.70(-8.31%) |
Jun 01, 2023 | 8.365 | 192 | -0.17(-2.05%) | |||
May 31, 2023 | 8.879 | 8.879 | 8.520 | 8.540 | 901 | +0.01(+0.12%) |
May 30, 2023 | 8.990 | 9.150 | 8.510 | 8.530 | 1,629 | -0.77(-8.28%) |
May 22, 2023 | 9.300 | 2 | +0.36(+4.02%) | |||
May 17, 2023 | 8.941 | 100 | -0.51(-5.39%) | |||
May 16, 2023 | 9.400 | 9.720 | 9.040 | 9.450 | 21,483 | -0.34(-3.46%) |
May 08, 2023 | 9.789 | 91 | +0.21(+2.18%) | |||
May 05, 2023 | 9.680 | 9.680 | 9.100 | 9.580 | 1,287 | -1.22(-11.30%) |
Apr 26, 2023 | 10.80 | 117 | +0.45(+4.35%) | |||
Apr 18, 2023 | 10.35 | 1 | +0.00(+0.00%) | |||
Apr 14, 2023 | 10.35 | 71 | +0.49(+4.99%) | |||
Apr 13, 2023 | 9.805 | 9.878 | 8.990 | 9.858 | 1,144 | -0.14(-1.42%) |
Apr 10, 2023 | 10.00 | 10 | +0.86(+9.41%) | |||
Apr 06, 2023 | 9.200 | 9.200 | 7.550 | 9.140 | 2,789 | +0.35(+3.94%) |
Apr 05, 2023 | 8.410 | 9.120 | 8.410 | 8.793 | 1,135 | +1.14(+14.94%) |
Apr 03, 2023 | 7.650 | 27 | -0.32(-3.98%) | |||
Mar 29, 2023 | 7.967 | 85 | -0.03(-0.41%) | |||
Mar 16, 2023 | 8.000 | 242 | +0.00(+0.00%) | |||
Mar 15, 2023 | 8.250 | 8.250 | 8.000 | 8.000 | 777 | -0.30(-3.61%) |
Mar 14, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 301 | +0.04(+0.48%) |
Mar 13, 2023 | 8.250 | 8.380 | 7.880 | 8.260 | 1,384 | -0.60(-6.77%) |
Mar 10, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 532 | -0.39(-4.22%) |
Mar 08, 2023 | 9.250 | 182 | +0.68(+7.93%) | |||
Mar 07, 2023 | 8.100 | 8.950 | 8.000 | 8.570 | 21,235 | -0.23(-2.61%) |
Mar 06, 2023 | 10.00 | 10.00 | 8.750 | 8.800 | 10,476 | -2.20(-20.00%) |
Mar 03, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 3,685 | +1.44(+15.10%) |
Mar 02, 2023 | 9.557 | 9.557 | 9.557 | 9.557 | 779 | -0.75(-7.30%) |
Mar 01, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 1,283 | +0.51(+5.20%) |
Feb 24, 2023 | 9.800 | 825 | -0.20(-2.00%) | |||
Feb 17, 2023 | 10.00 | 179 | +0.00(+0.00%) | |||
Feb 16, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 471 | +1.18(+13.38%) |
Feb 15, 2023 | 10.00 | 10.00 | 8.820 | 8.820 | 1,763 | -1.43(-13.95%) |
Feb 13, 2023 | 10.25 | 341 | +0.27(+2.71%) | |||
Feb 10, 2023 | 9.690 | 9.980 | 9.690 | 9.980 | 1,228 | +0.75(+8.13%) |
Feb 09, 2023 | 9.230 | 9.230 | 9.230 | 9.230 | 466 | +0.64(+7.45%) |
Feb 06, 2023 | 8.590 | 73 | +0.77(+9.86%) | |||
Feb 03, 2023 | 7.850 | 7.850 | 7.480 | 7.819 | 3,367 | +0.33(+4.42%) |
Feb 02, 2023 | 7.330 | 7.498 | 7.230 | 7.488 | 1,302 | +0.26(+3.57%) |
Feb 01, 2023 | 7.230 | 7.230 | 7.220 | 7.230 | 1,096 | +0.16(+2.26%) |
Jan 31, 2023 | 7.580 | 7.580 | 7.070 | 7.070 | 632 | -0.53(-6.97%) |
Jan 30, 2023 | 7.520 | 7.600 | 7.500 | 7.600 | 940 | +0.33(+4.54%) |
Jan 27, 2023 | 9.400 | 9.400 | 7.270 | 7.270 | 3,181 | -2.13(-22.66%) |
Jan 26, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 1,169 | +0.45(+4.98%) |
Jan 25, 2023 | 8.954 | 8.954 | 8.954 | 8.954 | 242 | -0.29(-3.16%) |
Jan 24, 2023 | 8.900 | 9.246 | 8.900 | 9.246 | 1,224 | +0.49(+5.60%) |
Jan 23, 2023 | 8.755 | 8.755 | 8.755 | 8.755 | 156 | +0.67(+8.23%) |
Jan 18, 2023 | 8.090 | 105 | +0.00(+0.00%) | |||
Jan 17, 2023 | 8.500 | 8.500 | 8.090 | 8.090 | 1,248 | -0.03(-0.37%) |
Jan 13, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 628 | +0.32(+4.10%) |
Jan 11, 2023 | 7.800 | 6 | +0.41(+5.55%) | |||
Jan 10, 2023 | 7.850 | 7.850 | 6.500 | 7.390 | 1,214 | -0.01(-0.14%) |
Jan 09, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 402 | +1.32(+21.71%) |
Jan 06, 2023 | 6.060 | 6.490 | 6.060 | 6.080 | 1,228 | -1.13(-15.72%) |
Dec 30, 2022 | 7.214 | 9 | +0.94(+15.05%) | |||
Dec 29, 2022 | 5.700 | 6.270 | 5.700 | 6.270 | 1,659 | +0.04(+0.64%) |
Dec 23, 2022 | 6.230 | 120 | -0.12(-1.89%) | |||
Dec 22, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 303 | -0.55(-7.97%) |
Dec 21, 2022 | 6.530 | 6.980 | 6.530 | 6.900 | 1,053 | -0.42(-5.74%) |
Dec 20, 2022 | 7.770 | 7.770 | 6.990 | 7.320 | 1,801 | -0.37(-4.82%) |
Dec 15, 2022 | 7.691 | 422 | -0.31(-3.86%) | |||
Nov 28, 2022 | 8.000 | 9 | +0.50(+6.67%) | |||
Nov 17, 2022 | 7.500 | 5 | -0.10(-1.32%) | |||
Nov 16, 2022 | 7.890 | 7.890 | 7.600 | 7.600 | 570 | -0.45(-5.59%) |
Nov 15, 2022 | 8.930 | 8.930 | 8.050 | 8.050 | 237 | +0.45(+5.92%) |
Nov 14, 2022 | 8.300 | 8.430 | 7.600 | 7.600 | 1,180 | -0.77(-9.20%) |
Nov 04, 2022 | 8.370 | 1 | +0.82(+10.86%) | |||
Nov 03, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 285 | -0.59(-7.25%) |
Nov 01, 2022 | 8.140 | 18 | +0.44(+5.71%) | |||
Oct 31, 2022 | 10.30 | 10.41 | 7.700 | 7.700 | 12,640 | -1.20(-13.48%) |
Oct 28, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 1,493 | +0.40(+4.71%) |
Oct 27, 2022 | 8.800 | 8.800 | 8.500 | 8.500 | 795 | +0.50(+6.25%) |
Oct 26, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 262 | +0.19(+2.43%) |
Oct 25, 2022 | 7.810 | 7.810 | 7.810 | 7.810 | 417 | +0.23(+3.03%) |
Oct 20, 2022 | 7.580 | 1 | +0.03(+0.40%) | |||
Oct 19, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 1,713 | +0.00(+0.00%) |
Oct 18, 2022 | 7.600 | 8.550 | 7.550 | 7.550 | 6,882 | -0.34(-4.31%) |
Oct 17, 2022 | 8.490 | 8.800 | 7.860 | 7.890 | 2,792 | -0.66(-7.72%) |
Oct 14, 2022 | 8.800 | 8.800 | 8.550 | 8.550 | 703 | -0.13(-1.50%) |
Oct 13, 2022 | 8.680 | 8.680 | 8.680 | 8.680 | 576 | -0.52(-5.65%) |
Oct 12, 2022 | 10.10 | 10.70 | 9.200 | 9.200 | 6,174 | -0.10(-1.08%) |
Oct 11, 2022 | 9.670 | 11.71 | 9.300 | 9.300 | 7,202 | -1.23(-11.68%) |
Oct 10, 2022 | 10.70 | 10.70 | 10.53 | 10.53 | 461 | -0.78(-6.87%) |
Oct 07, 2022 | 11.30 | 11.42 | 10.41 | 11.31 | 2,658 | -0.55(-4.62%) |
Oct 06, 2022 | 12.25 | 12.43 | 10.87 | 11.86 | 5,319 | -0.89(-7.02%) |
Oct 05, 2022 | 13.91 | 13.91 | 12.29 | 12.75 | 2,182 | -1.29(-9.19%) |
Oct 04, 2022 | 15.42 | 16.00 | 14.04 | 14.04 | 7,827 | -1.05(-6.96%) |
Oct 03, 2022 | 14.24 | 18.06 | 14.24 | 15.09 | 21,481 | +1.13(+8.09%) |
Sep 30, 2022 | 13.95 | 14.60 | 13.80 | 13.96 | 3,574 | +0.51(+3.79%) |
Sep 29, 2022 | 13.00 | 13.45 | 12.54 | 13.45 | 1,290 | -0.45(-3.24%) |
Sep 28, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 487 | +0.20(+1.46%) |
Sep 27, 2022 | 13.00 | 14.69 | 12.84 | 13.70 | 7,108 | +0.50(+3.79%) |
Sep 26, 2022 | 13.46 | 14.25 | 13.10 | 13.20 | 5,206 | -0.40(-2.94%) |
Sep 23, 2022 | 13.38 | 13.80 | 13.38 | 13.60 | 918 | -0.30(-2.16%) |
Sep 22, 2022 | 14.00 | 14.00 | 13.88 | 13.90 | 1,472 | -0.21(-1.49%) |
Sep 13, 2022 | 14.11 | 240 | +0.10(+0.71%) | |||
Sep 09, 2022 | 14.01 | 418 | +0.01(+0.07%) | |||
Sep 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 271 | -0.40(-2.78%) |
Sep 06, 2022 | 14.40 | 52 | -1.10(-7.10%) | |||
Sep 01, 2022 | 15.50 | 40 | +0.75(+5.08%) | |||
Aug 31, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 266 | -0.50(-3.28%) |
Aug 30, 2022 | 14.60 | 15.25 | 14.60 | 15.25 | 520 | +0.65(+4.45%) |
Aug 29, 2022 | 14.28 | 14.91 | 14.28 | 14.60 | 866 | -0.14(-0.95%) |
Aug 26, 2022 | 15.07 | 15.07 | 14.50 | 14.74 | 936 | -0.37(-2.45%) |
Aug 25, 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 659 | -1.37(-8.31%) |
Aug 24, 2022 | 13.51 | 16.48 | 13.51 | 16.48 | 2,711 | +2.77(+20.20%) |
Aug 23, 2022 | 14.66 | 15.19 | 13.71 | 13.71 | 3,586 | -0.57(-3.99%) |
Aug 22, 2022 | 14.50 | 15.06 | 13.50 | 14.28 | 4,684 | -0.56(-3.77%) |
Aug 19, 2022 | 14.50 | 14.84 | 14.50 | 14.84 | 1,030 | -0.16(-1.07%) |
Aug 18, 2022 | 15.50 | 17.00 | 15.00 | 15.00 | 5,246 | -0.95(-5.96%) |
Aug 17, 2022 | 16.18 | 16.18 | 14.51 | 15.95 | 12,582 | -1.75(-9.89%) |
Aug 16, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 700 | -0.06(-0.34%) |
Aug 15, 2022 | 16.41 | 17.92 | 16.41 | 17.76 | 1,502 | +1.21(+7.31%) |
Aug 12, 2022 | 16.50 | 17.10 | 16.18 | 16.55 | 1,351 | +0.45(+2.80%) |
Aug 11, 2022 | 16.30 | 16.30 | 16.10 | 16.10 | 1,100 | -0.20(-1.23%) |
Aug 09, 2022 | 16.30 | 138 | -1.00(-5.78%) | |||
Aug 08, 2022 | 15.42 | 17.39 | 15.42 | 17.30 | 6,063 | +0.80(+4.85%) |
Aug 05, 2022 | 13.65 | 18.88 | 13.65 | 16.50 | 22,392 | +3.68(+28.71%) |
Aug 04, 2022 | 13.69 | 13.69 | 12.32 | 12.82 | 1,415 | -0.02(-0.16%) |
Aug 02, 2022 | 12.84 | 149 | -0.85(-6.21%) |