Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.200 | 9.430 | 9.060 | 9.430 | 4,759 | +0.33(+3.68%) |
Mar 30, 2023 | 9.210 | 9.210 | 9.095 | 9.095 | 629 | -0.12(-1.25%) |
Mar 29, 2023 | 9.210 | 9.210 | 9.210 | 9.210 | 151 | -0.02(-0.22%) |
Mar 28, 2023 | 8.600 | 9.250 | 8.600 | 9.230 | 5,243 | +0.08(+0.87%) |
Mar 27, 2023 | 9.500 | 9.500 | 9.150 | 9.150 | 1,384 | -0.23(-2.45%) |
Mar 24, 2023 | 9.660 | 9.660 | 9.380 | 9.380 | 1,476 | -0.13(-1.37%) |
Mar 23, 2023 | 9.710 | 9.713 | 9.510 | 9.510 | 534 | +0.00(+0.00%) |
Mar 22, 2023 | 9.610 | 9.810 | 9.510 | 9.510 | 2,128 | -0.34(-3.45%) |
Mar 20, 2023 | 9.850 | 75 | -0.08(-0.81%) | |||
Mar 17, 2023 | 9.930 | 9.930 | 9.930 | 9.930 | 548 | +0.07(+0.71%) |
Mar 16, 2023 | 9.860 | 9.860 | 9.860 | 9.860 | 164 | +0.31(+3.25%) |
Mar 15, 2023 | 9.960 | 9.960 | 9.550 | 9.550 | 1,375 | -0.03(-0.31%) |
Mar 14, 2023 | 9.858 | 9.858 | 9.580 | 9.580 | 867 | -0.02(-0.21%) |
Mar 13, 2023 | 9.611 | 9.611 | 9.600 | 9.600 | 849 | -0.41(-4.09%) |
Mar 08, 2023 | 10.01 | 226 | +0.16(+1.62%) | |||
Mar 07, 2023 | 9.900 | 9.930 | 9.650 | 9.850 | 723 | -0.05(-0.51%) |
Mar 03, 2023 | 9.900 | 140 | -0.30(-2.94%) | |||
Feb 28, 2023 | 10.20 | 246 | -0.01(-0.10%) | |||
Feb 27, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 324 | +0.24(+2.41%) |
Feb 24, 2023 | 9.700 | 9.970 | 9.700 | 9.970 | 1,095 | +0.27(+2.73%) |
Feb 23, 2023 | 9.705 | 9.705 | 9.705 | 9.705 | 2,889 | -0.13(-1.37%) |
Feb 22, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 3,208 | +0.14(+1.42%) |
Feb 21, 2023 | 9.600 | 9.724 | 9.600 | 9.702 | 2,458 | +0.10(+1.06%) |
Feb 17, 2023 | 9.700 | 9.787 | 9.540 | 9.600 | 5,121 | -0.14(-1.43%) |
Feb 16, 2023 | 9.930 | 10.00 | 9.739 | 9.739 | 20,896 | +0.07(+0.68%) |
Feb 15, 2023 | 9.740 | 9.740 | 9.660 | 9.673 | 1,438 | -0.02(-0.17%) |
Feb 14, 2023 | 9.660 | 9.820 | 9.650 | 9.690 | 12,826 | -0.13(-1.32%) |
Feb 13, 2023 | 9.700 | 10.00 | 9.700 | 9.820 | 7,767 | +0.12(+1.24%) |
Feb 10, 2023 | 9.890 | 9.890 | 9.680 | 9.700 | 753 | +0.03(+0.30%) |
Feb 09, 2023 | 9.800 | 9.830 | 9.500 | 9.671 | 7,839 | -0.16(-1.61%) |
Feb 08, 2023 | 9.810 | 9.858 | 9.710 | 9.830 | 2,611 | -0.03(-0.31%) |
Feb 07, 2023 | 9.850 | 9.900 | 9.830 | 9.860 | 9,385 | -0.05(-0.50%) |
Feb 06, 2023 | 9.910 | 9.910 | 9.910 | 9.910 | 328 | -0.15(-1.54%) |
Feb 02, 2023 | 10.06 | 116 | +0.09(+0.95%) | |||
Feb 01, 2023 | 9.990 | 9.990 | 9.950 | 9.970 | 862 | -0.02(-0.20%) |
Jan 31, 2023 | 9.990 | 10.000 | 9.989 | 9.990 | 1,351 | -0.00(-0.00%) |
Jan 30, 2023 | 9.975 | 9.990 | 9.975 | 9.990 | 548 | -0.11(-1.09%) |
Jan 27, 2023 | 10.10 | 10.10 | 10.03 | 10.10 | 2,128 | +0.06(+0.60%) |
Jan 26, 2023 | 10.05 | 10.08 | 9.963 | 10.04 | 3,689 | -0.05(-0.50%) |
Jan 25, 2023 | 10.17 | 10.17 | 10.01 | 10.09 | 1,823 | -0.09(-0.88%) |
Jan 24, 2023 | 10.10 | 10.18 | 10.10 | 10.18 | 1,383 | -0.28(-2.68%) |
Jan 23, 2023 | 10.46 | 10.46 | 10.10 | 10.46 | 2,183 | +0.32(+3.14%) |
Jan 20, 2023 | 10.15 | 10.35 | 9.899 | 10.14 | 3,633 | -0.16(-1.54%) |
Jan 17, 2023 | 10.30 | 39 | -0.19(-1.81%) | |||
Jan 13, 2023 | 10.26 | 10.50 | 10.26 | 10.49 | 3,018 | +0.35(+3.50%) |
Jan 12, 2023 | 10.26 | 10.28 | 10.14 | 10.14 | 1,161 | +0.08(+0.75%) |
Jan 10, 2023 | 10.06 | 168 | +0.04(+0.40%) | |||
Jan 09, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 523 | +0.03(+0.30%) |
Jan 06, 2023 | 9.923 | 10.02 | 9.923 | 9.990 | 510 | +0.03(+0.25%) |
Jan 04, 2023 | 9.965 | 255 | -0.06(-0.57%) | |||
Jan 03, 2023 | 9.890 | 10.09 | 9.890 | 10.02 | 1,823 | +0.07(+0.72%) |
Dec 30, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 261 | -0.16(-1.62%) |
Dec 29, 2022 | 9.930 | 10.11 | 9.900 | 10.11 | 1,421 | +0.11(+1.14%) |
Dec 28, 2022 | 10.01 | 10.03 | 10.00 | 10.00 | 709 | -0.07(-0.70%) |
Dec 27, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 141 | -0.03(-0.30%) |
Dec 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 149 | +0.15(+1.51%) |
Dec 22, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 687 | -0.05(-0.50%) |
Dec 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,563 | +0.00(+0.00%) |
Dec 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 3,893 | +0.00(+0.00%) |
Dec 19, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,542 | -0.22(-2.15%) |
Dec 16, 2022 | 10.11 | 10.26 | 10.11 | 10.22 | 1,655 | -0.04(-0.39%) |
Dec 15, 2022 | 10.37 | 10.37 | 10.26 | 10.26 | 3,291 | -0.20(-1.91%) |
Dec 14, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 326 | -0.22(-2.06%) |
Dec 13, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 309 | -0.08(-0.74%) |
Dec 09, 2022 | 10.76 | 421 | +0.25(+2.38%) | |||
Dec 08, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 676 | +0.00(+0.00%) |
Dec 07, 2022 | 10.45 | 10.87 | 10.45 | 10.51 | 2,448 | -0.35(-3.22%) |
Dec 06, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 137 | +0.01(+0.09%) |
Dec 05, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 332 | +0.21(+1.97%) |
Dec 01, 2022 | 10.64 | 14 | -0.03(-0.31%) | |||
Nov 30, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 465 | -0.03(-0.25%) |
Nov 29, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 112 | +0.12(+1.16%) |
Nov 14, 2022 | 10.58 | 19 | -0.27(-2.47%) | |||
Nov 11, 2022 | 10.75 | 10.85 | 10.75 | 10.85 | 322 | +0.23(+2.12%) |
Nov 10, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 724 | -0.22(-2.03%) |
Nov 09, 2022 | 10.85 | 10.85 | 10.84 | 10.84 | 467 | +0.19(+1.78%) |
Nov 08, 2022 | 10.86 | 10.90 | 10.51 | 10.65 | 2,015 | -0.28(-2.56%) |
Nov 07, 2022 | 10.94 | 10.94 | 10.93 | 10.93 | 561 | -0.08(-0.73%) |
Nov 04, 2022 | 10.90 | 11.19 | 10.88 | 11.01 | 2,035 | -0.13(-1.17%) |
Nov 03, 2022 | 11.00 | 11.52 | 11.00 | 11.14 | 2,953 | +0.48(+4.54%) |
Nov 01, 2022 | 10.66 | 266 | -0.08(-0.78%) | |||
Oct 31, 2022 | 10.63 | 10.74 | 10.61 | 10.74 | 1,880 | -0.01(-0.09%) |
Oct 28, 2022 | 10.90 | 10.90 | 10.58 | 10.75 | 4,366 | -0.28(-2.49%) |
Oct 27, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 211 | -0.02(-0.18%) |
Oct 26, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 1,196 | -0.01(-0.05%) |
Oct 19, 2022 | 11.05 | 9 | -0.13(-1.16%) | |||
Oct 18, 2022 | 11.05 | 11.18 | 11.05 | 11.18 | 755 | +0.45(+4.19%) |
Oct 14, 2022 | 10.73 | 26 | -0.52(-4.62%) | |||
Oct 13, 2022 | 11.22 | 11.27 | 11.22 | 11.25 | 4,538 | +0.25(+2.27%) |
Oct 12, 2022 | 10.84 | 11.06 | 10.84 | 11.00 | 4,818 | +0.14(+1.29%) |
Oct 11, 2022 | 11.06 | 11.20 | 10.86 | 10.86 | 782 | -0.42(-3.72%) |
Oct 10, 2022 | 10.95 | 11.30 | 10.95 | 11.28 | 725 | +0.33(+3.01%) |
Oct 07, 2022 | 11.15 | 11.40 | 10.81 | 10.95 | 13,161 | +0.15(+1.39%) |
Oct 06, 2022 | 11.10 | 11.10 | 10.66 | 10.80 | 2,856 | -0.53(-4.68%) |
Oct 05, 2022 | 10.99 | 12.13 | 10.95 | 11.33 | 45,775 | +0.38(+3.47%) |
Oct 03, 2022 | 10.95 | 77 | +0.02(+0.18%) | |||
Sep 30, 2022 | 11.07 | 11.07 | 10.93 | 10.93 | 287 | +0.27(+2.53%) |
Sep 29, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 201 | +0.12(+1.14%) |
Sep 28, 2022 | 10.35 | 10.54 | 10.35 | 10.54 | 596 | +0.22(+2.11%) |
Sep 26, 2022 | 10.32 | 19 | -0.18(-1.70%) | |||
Sep 23, 2022 | 10.45 | 10.68 | 10.22 | 10.50 | 6,886 | -0.26(-2.42%) |
Sep 22, 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 345 | -0.01(-0.09%) |
Sep 21, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 459 | -0.01(-0.09%) |
Sep 20, 2022 | 10.91 | 11.19 | 10.78 | 10.78 | 5,897 | -0.15(-1.37%) |
Sep 19, 2022 | 10.98 | 11.00 | 10.93 | 10.93 | 2,750 | -0.28(-2.50%) |
Sep 16, 2022 | 11.01 | 11.21 | 10.95 | 11.21 | 4,274 | +0.19(+1.68%) |
Sep 15, 2022 | 11.01 | 11.19 | 11.01 | 11.02 | 2,240 | +0.01(+0.13%) |
Sep 14, 2022 | 11.14 | 11.14 | 11.01 | 11.01 | 979 | -0.24(-2.13%) |
Sep 13, 2022 | 11.20 | 11.25 | 11.20 | 11.25 | 638 | +0.06(+0.58%) |
Sep 09, 2022 | 11.19 | 163 | +0.18(+1.59%) | |||
Sep 08, 2022 | 11.07 | 11.10 | 11.01 | 11.01 | 9,208 | -0.22(-1.96%) |
Sep 07, 2022 | 11.22 | 11.23 | 11.22 | 11.23 | 705 | +0.09(+0.81%) |
Sep 06, 2022 | 11.06 | 11.14 | 11.06 | 11.14 | 1,132 | -0.02(-0.14%) |
Sep 01, 2022 | 11.16 | 221 | +0.00(+0.00%) | |||
Aug 31, 2022 | 11.29 | 11.29 | 11.15 | 11.15 | 1,213 | +0.04(+0.41%) |
Aug 29, 2022 | 11.11 | 13 | +0.03(+0.27%) | |||
Aug 23, 2022 | 11.08 | 23 | +0.03(+0.27%) | |||
Aug 22, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 1,152 | -0.04(-0.36%) |
Aug 19, 2022 | 11.11 | 11.11 | 11.09 | 11.09 | 1,114 | +0.02(+0.14%) |
Aug 18, 2022 | 11.11 | 11.11 | 11.05 | 11.07 | 9,380 | -0.02(-0.17%) |
Aug 17, 2022 | 11.12 | 11.12 | 11.09 | 11.09 | 1,099 | -0.01(-0.06%) |
Aug 16, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 591 | -0.10(-0.89%) |
Aug 12, 2022 | 11.20 | 62 | +0.10(+0.90%) | |||
Aug 11, 2022 | 11.11 | 11.11 | 11.10 | 11.10 | 501 | +0.00(+0.00%) |
Aug 09, 2022 | 11.10 | 71 | -0.10(-0.89%) | |||
Aug 08, 2022 | 11.19 | 11.20 | 11.19 | 11.20 | 1,122 | +0.10(+0.90%) |
Aug 05, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 243 | +0.00(+0.00%) |
Aug 04, 2022 | 11.25 | 11.25 | 11.02 | 11.10 | 920 | -0.03(-0.22%) |
Aug 03, 2022 | 11.08 | 11.12 | 11.08 | 11.12 | 950 | +0.01(+0.04%) |
Aug 02, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 387 | -0.04(-0.36%) |
Aug 01, 2022 | 11.02 | 11.16 | 11.02 | 11.16 | 828 | +0.11(+1.00%) |
Jul 29, 2022 | 11.08 | 11.08 | 11.02 | 11.05 | 1,208 | -0.14(-1.30%) |
Jul 27, 2022 | 11.20 | 83 | -0.14(-1.28%) | |||
Jul 22, 2022 | 11.34 | 46 | +0.32(+2.90%) | |||
Jul 21, 2022 | 11.38 | 11.43 | 11.01 | 11.02 | 5,056 | -0.04(-0.36%) |
Jul 20, 2022 | 11.04 | 11.06 | 11.04 | 11.06 | 1,055 | -0.04(-0.36%) |
Jul 19, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 212 | +0.04(+0.36%) |
Jul 18, 2022 | 11.12 | 11.12 | 11.06 | 11.06 | 1,235 | +0.04(+0.36%) |
Jul 14, 2022 | 11.02 | 2 | +0.00(+0.00%) | |||
Jul 13, 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 1,109 | -0.00(-0.00%) |
Jul 12, 2022 | 11.03 | 11.03 | 11.02 | 11.02 | 1,463 | -0.05(-0.45%) |
Jul 11, 2022 | 11.10 | 11.13 | 11.07 | 11.07 | 2,660 | -0.03(-0.27%) |
Jul 08, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 311 | +0.00(+0.00%) |
Jul 07, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 177 | +0.03(+0.27%) |
Jul 05, 2022 | 11.07 | 75 | -0.06(-0.54%) | |||
Jun 30, 2022 | 11.13 | 59 | -0.05(-0.45%) | |||
Jun 24, 2022 | 11.18 | 2 | -0.04(-0.36%) | |||
Jun 23, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 282 | -0.03(-0.31%) |
Jun 21, 2022 | 11.25 | 34 | +0.03(+0.31%) | |||
Jun 17, 2022 | 11.14 | 11.26 | 11.13 | 11.22 | 2,284 | +0.10(+0.90%) |
Jun 16, 2022 | 11.27 | 11.27 | 11.12 | 11.12 | 2,942 | -0.15(-1.33%) |
Jun 15, 2022 | 11.27 | 11.49 | 11.26 | 11.27 | 1,724 | +0.02(+0.18%) |
Jun 14, 2022 | 11.25 | 11.47 | 11.25 | 11.25 | 7,050 | -0.15(-1.31%) |
Jun 13, 2022 | 11.72 | 11.72 | 11.38 | 11.40 | 4,828 | -0.22(-1.89%) |
Jun 10, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 2,372 | +0.02(+0.17%) |
Jun 09, 2022 | 11.62 | 11.62 | 11.60 | 11.60 | 994 | -0.10(-0.85%) |
Jun 08, 2022 | 11.68 | 11.72 | 11.64 | 11.70 | 2,711 | +0.25(+2.18%) |
Jun 07, 2022 | 11.48 | 11.70 | 11.37 | 11.45 | 12,461 | +0.06(+0.53%) |
Jun 06, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 245 | +0.01(+0.09%) |
Jun 02, 2022 | 11.38 | 4 | -0.16(-1.42%) | |||
Jun 01, 2022 | 11.60 | 11.60 | 11.54 | 11.54 | 694 | +0.34(+3.07%) |
May 31, 2022 | 11.63 | 11.63 | 11.20 | 11.20 | 1,934 | +0.04(+0.36%) |
May 27, 2022 | 11.11 | 11.69 | 11.04 | 11.16 | 35,034 | +0.04(+0.31%) |
May 26, 2022 | 11.24 | 11.32 | 11.12 | 11.12 | 1,774 | -0.17(-1.49%) |
May 25, 2022 | 11.31 | 11.31 | 11.27 | 11.29 | 1,820 | +0.10(+0.92%) |
May 24, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 1,011 | -0.03(-0.27%) |
May 23, 2022 | 11.05 | 11.22 | 11.05 | 11.22 | 1,005 | +0.22(+2.00%) |
May 20, 2022 | 11.21 | 11.21 | 11.00 | 11.00 | 3,174 | -0.34(-3.00%) |
May 19, 2022 | 11.11 | 11.37 | 11.11 | 11.34 | 543 | -0.15(-1.30%) |
May 18, 2022 | 11.79 | 11.79 | 11.30 | 11.49 | 3,389 | -0.25(-2.13%) |
May 17, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 250 | -0.03(-0.25%) |
May 16, 2022 | 11.30 | 11.77 | 11.30 | 11.77 | 2,369 | +0.47(+4.16%) |
May 13, 2022 | 11.30 | 11.51 | 11.30 | 11.30 | 1,563 | -0.48(-4.07%) |
May 12, 2022 | 11.49 | 11.78 | 11.39 | 11.78 | 2,377 | +0.68(+6.13%) |
May 11, 2022 | 11.19 | 11.19 | 11.10 | 11.10 | 2,424 | -0.06(-0.54%) |
May 10, 2022 | 11.38 | 11.38 | 11.10 | 11.16 | 3,152 | -0.24(-2.11%) |
May 09, 2022 | 11.32 | 11.62 | 11.32 | 11.40 | 3,210 | -0.10(-0.89%) |
May 06, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 708 | -0.32(-2.69%) |
May 05, 2022 | 11.41 | 11.82 | 11.41 | 11.82 | 3,272 | +0.17(+1.42%) |
May 04, 2022 | 11.40 | 11.65 | 11.40 | 11.65 | 368 | +0.15(+1.35%) |
May 03, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 395 | -0.05(-0.43%) |
May 02, 2022 | 11.50 | 11.55 | 11.50 | 11.55 | 4,784 | -0.06(-0.52%) |
Apr 28, 2022 | 11.61 | 197 | +0.23(+2.03%) | |||
Apr 27, 2022 | 11.41 | 11.41 | 11.28 | 11.38 | 2,214 | -0.24(-2.07%) |
Apr 26, 2022 | 11.57 | 11.90 | 11.40 | 11.62 | 17,982 | +0.12(+1.04%) |
Apr 25, 2022 | 11.59 | 11.67 | 11.50 | 11.50 | 3,595 | -0.46(-3.85%) |
Apr 22, 2022 | 11.97 | 12.00 | 11.58 | 11.96 | 1,861 | +0.16(+1.36%) |
Apr 21, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 246 | +0.00(+0.00%) |
Apr 20, 2022 | 11.95 | 11.98 | 11.57 | 11.80 | 14,166 | -0.34(-2.80%) |
Apr 19, 2022 | 11.53 | 12.35 | 11.53 | 12.14 | 882 | +0.24(+2.01%) |
Apr 18, 2022 | 12.26 | 12.63 | 11.85 | 11.90 | 30,168 | -0.68(-5.41%) |
Apr 14, 2022 | 11.98 | 13.09 | 11.81 | 12.58 | 35,708 | +0.68(+5.71%) |
Apr 13, 2022 | 11.34 | 11.94 | 11.34 | 11.90 | 18,206 | +0.32(+2.76%) |
Apr 12, 2022 | 11.62 | 12.21 | 11.48 | 11.58 | 27,810 | -0.21(-1.81%) |
Apr 11, 2022 | 12.60 | 12.60 | 11.60 | 11.79 | 9,643 | -0.79(-6.25%) |
Apr 08, 2022 | 11.51 | 12.67 | 11.51 | 12.58 | 18,744 | +0.78(+6.62%) |
Apr 07, 2022 | 11.14 | 11.89 | 11.14 | 11.80 | 25,530 | +0.60(+5.35%) |
Apr 06, 2022 | 11.31 | 11.41 | 11.11 | 11.20 | 13,883 | -0.10(-0.88%) |
Apr 05, 2022 | 10.84 | 11.30 | 10.82 | 11.30 | 12,469 | +0.52(+4.82%) |
Apr 04, 2022 | 10.76 | 11.08 | 10.74 | 10.78 | 26,908 | -0.02(-0.19%) |