Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.040 | 9.819 | 8.810 | 9.819 | 1,122 | +1.07(+12.22%) |
Apr 27, 2023 | 9.550 | 9.550 | 8.750 | 8.750 | 4,482 | -1.25(-12.50%) |
Apr 26, 2023 | 10.13 | 10.15 | 10.000 | 10.000 | 553 | +0.50(+5.26%) |
Apr 24, 2023 | 9.500 | 6 | +0.42(+4.63%) | |||
Apr 21, 2023 | 9.550 | 9.780 | 9.050 | 9.080 | 2,349 | -0.47(-4.92%) |
Apr 18, 2023 | 9.550 | 134 | -0.03(-0.31%) | |||
Apr 17, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 529 | -0.21(-2.15%) |
Apr 14, 2023 | 9.780 | 9.790 | 9.580 | 9.790 | 3,732 | +0.27(+2.84%) |
Apr 13, 2023 | 9.850 | 9.850 | 9.520 | 9.520 | 638 | -0.33(-3.36%) |
Apr 12, 2023 | 10.41 | 10.41 | 9.851 | 9.851 | 2,012 | +0.00(+0.01%) |
Apr 11, 2023 | 9.860 | 9.860 | 9.850 | 9.850 | 592 | +0.00(+0.00%) |
Apr 10, 2023 | 10.11 | 10.11 | 9.850 | 9.850 | 3,566 | -0.44(-4.25%) |
Apr 06, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 214 | +0.09(+0.85%) |
Apr 04, 2023 | 10.20 | 2 | +0.00(+0.00%) | |||
Mar 31, 2023 | 10.20 | 154 | +0.00(+0.00%) | |||
Mar 30, 2023 | 10.19 | 10.35 | 10.19 | 10.20 | 4,404 | -0.30(-2.86%) |
Mar 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 374 | +0.12(+1.20%) |
Mar 28, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 1,155 | +0.13(+1.23%) |
Mar 27, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 499 | -0.02(-0.21%) |
Mar 23, 2023 | 10.27 | 58 | -0.23(-2.18%) | |||
Mar 21, 2023 | 10.50 | 5 | +0.25(+2.44%) | |||
Mar 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 637 | -0.60(-5.53%) |
Mar 17, 2023 | 10.50 | 10.85 | 10.16 | 10.85 | 1,480 | +0.73(+7.21%) |
Mar 16, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 2,078 | +0.01(+0.10%) |
Mar 15, 2023 | 10.69 | 10.69 | 10.11 | 10.11 | 5,210 | -0.34(-3.25%) |
Mar 14, 2023 | 10.76 | 10.85 | 10.41 | 10.45 | 3,352 | -0.55(-5.00%) |
Mar 10, 2023 | 11.00 | 3,879 | -0.00(-0.00%) | |||
Mar 08, 2023 | 11.00 | 103 | +0.00(+0.00%) | |||
Mar 03, 2023 | 11.00 | 10 | +0.00(+0.00%) | |||
Mar 02, 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 2,285 | +0.09(+0.82%) |
Mar 01, 2023 | 11.00 | 11.00 | 10.91 | 10.91 | 1,514 | -0.07(-0.64%) |
Feb 28, 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 639 | -0.02(-0.18%) |
Feb 22, 2023 | 11.00 | 102 | +0.02(+0.18%) | |||
Feb 21, 2023 | 11.00 | 11.00 | 10.97 | 10.98 | 1,282 | +0.11(+1.01%) |
Feb 16, 2023 | 10.87 | 58 | -0.17(-1.54%) | |||
Feb 15, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 397 | -0.00(-0.00%) |
Feb 14, 2023 | 10.95 | 11.04 | 10.95 | 11.04 | 1,937 | +0.33(+3.08%) |
Feb 13, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 342 | -0.29(-2.64%) |
Feb 10, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 259 | +0.20(+1.85%) |
Feb 09, 2023 | 10.88 | 10.88 | 10.78 | 10.80 | 1,825 | -0.20(-1.82%) |
Feb 08, 2023 | 11.00 | 11.00 | 10.99 | 11.00 | 1,873 | +0.10(+0.92%) |
Feb 07, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 1,449 | -0.05(-0.46%) |
Feb 03, 2023 | 10.95 | 29 | -0.05(-0.45%) | |||
Feb 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,044 | +0.04(+0.32%) |
Feb 01, 2023 | 11.05 | 11.05 | 10.96 | 10.96 | 1,494 | -0.06(-0.59%) |
Jan 31, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 2,305 | +0.09(+0.82%) |
Jan 26, 2023 | 10.94 | 43 | +0.01(+0.09%) | |||
Jan 25, 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 1,065 | +0.00(+0.00%) |
Jan 24, 2023 | 10.93 | 10.93 | 10.92 | 10.93 | 2,802 | +0.03(+0.28%) |
Jan 23, 2023 | 10.94 | 10.94 | 10.86 | 10.90 | 5,691 | -0.03(-0.27%) |
Jan 19, 2023 | 10.93 | 13 | -0.05(-0.46%) | |||
Jan 18, 2023 | 10.86 | 10.98 | 10.85 | 10.98 | 2,144 | +0.12(+1.10%) |
Jan 17, 2023 | 10.81 | 11.00 | 10.81 | 10.86 | 4,953 | +0.06(+0.56%) |
Jan 11, 2023 | 10.80 | 22 | +0.10(+0.93%) | |||
Jan 06, 2023 | 10.70 | 3 | -0.29(-2.64%) | |||
Jan 05, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 5,333 | +0.19(+1.76%) |
Dec 30, 2022 | 10.80 | 84 | +0.15(+1.41%) | |||
Dec 28, 2022 | 10.65 | 8 | -0.05(-0.47%) | |||
Dec 22, 2022 | 10.70 | 90 | -0.16(-1.47%) | |||
Dec 21, 2022 | 10.95 | 10.95 | 10.86 | 10.86 | 660 | -0.13(-1.18%) |
Dec 16, 2022 | 10.99 | 97 | +0.48(+4.56%) | |||
Dec 15, 2022 | 10.65 | 10.65 | 10.51 | 10.51 | 1,661 | -0.15(-1.40%) |
Dec 14, 2022 | 10.64 | 10.66 | 10.64 | 10.66 | 439 | +0.00(+0.00%) |
Dec 13, 2022 | 10.82 | 10.82 | 10.62 | 10.66 | 2,012 | -0.18(-1.66%) |
Dec 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 356 | +0.16(+1.50%) |
Dec 08, 2022 | 10.68 | 26 | -0.35(-3.17%) | |||
Dec 07, 2022 | 10.80 | 11.04 | 10.80 | 11.03 | 15,911 | +0.25(+2.32%) |
Dec 06, 2022 | 10.76 | 10.78 | 10.76 | 10.78 | 414 | +0.06(+0.56%) |
Dec 05, 2022 | 10.73 | 10.73 | 10.72 | 10.72 | 563 | -0.05(-0.46%) |
Dec 02, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 284 | -0.08(-0.74%) |
Nov 23, 2022 | 10.85 | 3 | +0.03(+0.25%) | |||
Nov 22, 2022 | 10.74 | 10.82 | 10.74 | 10.82 | 619 | +0.12(+1.15%) |
Nov 18, 2022 | 10.70 | 88 | +0.03(+0.28%) | |||
Nov 17, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 371 | -0.37(-3.35%) |
Nov 14, 2022 | 11.04 | 47 | +0.03(+0.27%) | |||
Nov 09, 2022 | 11.01 | 5 | +0.00(+0.00%) | |||
Nov 08, 2022 | 11.05 | 11.05 | 11.01 | 11.01 | 862 | +0.13(+1.19%) |
Nov 04, 2022 | 10.88 | 23 | +0.03(+0.28%) | |||
Nov 02, 2022 | 10.85 | 4 | +0.00(+0.00%) | |||
Nov 01, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 377 | -0.03(-0.28%) |
Oct 31, 2022 | 10.87 | 10.88 | 10.87 | 10.88 | 426 | +0.01(+0.09%) |
Oct 28, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 316 | -0.16(-1.45%) |
Oct 26, 2022 | 11.03 | 125 | +0.06(+0.55%) | |||
Oct 25, 2022 | 10.95 | 11.00 | 10.95 | 10.97 | 1,283 | -0.05(-0.42%) |
Oct 20, 2022 | 11.02 | 1 | +0.02(+0.15%) | |||
Oct 19, 2022 | 11.04 | 11.04 | 11.00 | 11.00 | 422 | -0.04(-0.36%) |
Oct 17, 2022 | 11.04 | 32 | -0.10(-0.90%) | |||
Oct 14, 2022 | 11.05 | 11.14 | 11.05 | 11.14 | 4,881 | +0.09(+0.81%) |
Oct 11, 2022 | 11.05 | 237 | +0.00(+0.00%) | |||
Oct 07, 2022 | 11.05 | 113 | +0.00(+0.00%) | |||
Oct 05, 2022 | 11.05 | 221 | +0.00(+0.00%) | |||
Sep 30, 2022 | 11.05 | 249 | +0.00(+0.00%) | |||
Sep 29, 2022 | 11.12 | 11.13 | 11.05 | 11.05 | 2,763 | +0.00(+0.00%) |
Sep 28, 2022 | 11.05 | 11.13 | 11.05 | 11.05 | 1,789 | +0.00(+0.00%) |
Sep 27, 2022 | 11.05 | 11.08 | 11.05 | 11.05 | 2,751 | +0.00(+0.00%) |
Sep 26, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 156 | +0.00(+0.00%) |
Sep 20, 2022 | 11.05 | 141 | -0.01(-0.09%) | |||
Sep 19, 2022 | 11.16 | 11.19 | 11.06 | 11.06 | 4,786 | -0.33(-2.90%) |
Sep 16, 2022 | 11.37 | 11.39 | 11.37 | 11.39 | 2,474 | -0.01(-0.09%) |
Sep 15, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 228 | +0.20(+1.79%) |
Sep 14, 2022 | 11.41 | 11.41 | 11.20 | 11.20 | 16,814 | +0.15(+1.36%) |
Sep 13, 2022 | 11.05 | 11.25 | 11.05 | 11.05 | 10,697 | -0.01(-0.09%) |
Sep 12, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 423 | +0.05(+0.45%) |
Sep 09, 2022 | 11.14 | 11.14 | 11.01 | 11.01 | 1,239 | -0.09(-0.81%) |
Sep 08, 2022 | 11.03 | 11.18 | 11.03 | 11.10 | 15,333 | +0.08(+0.73%) |
Sep 07, 2022 | 11.05 | 11.21 | 11.02 | 11.02 | 3,148 | +0.01(+0.09%) |
Sep 06, 2022 | 11.27 | 11.27 | 11.01 | 11.01 | 2,037 | -0.09(-0.81%) |
Sep 02, 2022 | 11.22 | 11.22 | 11.10 | 11.10 | 2,545 | +0.00(+0.00%) |
Sep 01, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 381 | +0.09(+0.82%) |
Aug 31, 2022 | 11.22 | 11.22 | 11.01 | 11.01 | 2,038 | -0.20(-1.78%) |
Aug 30, 2022 | 11.19 | 11.21 | 11.19 | 11.21 | 1,099 | +0.10(+0.90%) |
Aug 26, 2022 | 11.11 | 229 | -0.12(-1.11%) | |||
Aug 25, 2022 | 11.33 | 11.33 | 11.23 | 11.23 | 810 | +0.01(+0.13%) |
Aug 24, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 571 | -0.23(-2.01%) |
Aug 17, 2022 | 11.45 | 4 | +0.07(+0.62%) | |||
Aug 16, 2022 | 11.39 | 11.39 | 11.38 | 11.38 | 976 | +0.01(+0.04%) |
Aug 15, 2022 | 11.41 | 11.49 | 11.30 | 11.38 | 2,139 | -0.01(-0.04%) |
Aug 10, 2022 | 11.38 | 9 | -0.07(-0.61%) | |||
Aug 09, 2022 | 11.20 | 11.45 | 11.20 | 11.45 | 2,709 | -0.05(-0.43%) |
Aug 08, 2022 | 11.42 | 11.59 | 11.42 | 11.50 | 3,839 | +0.20(+1.77%) |
Aug 05, 2022 | 11.28 | 11.30 | 11.28 | 11.30 | 2,958 | +0.03(+0.27%) |
Aug 04, 2022 | 11.65 | 11.68 | 11.25 | 11.27 | 1,776 | +0.02(+0.18%) |
Aug 03, 2022 | 11.20 | 11.25 | 11.20 | 11.25 | 1,620 | +0.14(+1.26%) |
Aug 02, 2022 | 11.26 | 11.30 | 11.11 | 11.11 | 2,620 | -0.15(-1.37%) |
Aug 01, 2022 | 11.20 | 11.26 | 11.20 | 11.26 | 856 | +0.02(+0.18%) |
Jul 29, 2022 | 11.30 | 11.30 | 11.24 | 11.24 | 1,353 | +0.04(+0.40%) |
Jul 28, 2022 | 11.30 | 11.30 | 11.20 | 11.20 | 3,274 | -0.09(-0.80%) |
Jul 26, 2022 | 11.29 | 213 | -0.05(-0.40%) | |||
Jul 25, 2022 | 11.30 | 11.35 | 11.30 | 11.34 | 1,659 | +0.17(+1.48%) |
Jul 22, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 340 | -0.09(-0.76%) |
Jul 20, 2022 | 11.26 | 333 | -0.07(-0.66%) | |||
Jul 18, 2022 | 11.33 | 94 | -0.02(-0.18%) | |||
Jul 15, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 106 | +0.02(+0.18%) |
Jul 14, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 2,091 | -0.01(-0.07%) |
Jul 11, 2022 | 11.34 | 170 | -0.01(-0.11%) | |||
Jul 06, 2022 | 11.35 | 51 | -0.07(-0.61%) | |||
Jul 05, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 353 | +0.02(+0.18%) |
Jun 30, 2022 | 11.40 | 126 | -0.03(-0.26%) | |||
Jun 28, 2022 | 11.43 | 5 | +0.01(+0.09%) | |||
Jun 27, 2022 | 11.43 | 11.44 | 11.42 | 11.42 | 815 | -0.03(-0.26%) |
Jun 24, 2022 | 11.38 | 11.46 | 11.38 | 11.45 | 7,063 | +0.10(+0.88%) |
Jun 23, 2022 | 11.50 | 11.50 | 11.35 | 11.35 | 9,797 | -0.05(-0.44%) |
Jun 22, 2022 | 11.50 | 11.50 | 11.09 | 11.40 | 6,704 | -0.06(-0.52%) |
Jun 21, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 1,108 | -0.03(-0.26%) |
Jun 17, 2022 | 11.51 | 11.51 | 11.46 | 11.49 | 9,106 | -0.01(-0.09%) |
Jun 16, 2022 | 11.60 | 11.60 | 11.50 | 11.50 | 11,309 | -0.10(-0.86%) |
Jun 14, 2022 | 11.60 | 196 | -0.05(-0.43%) | |||
Jun 09, 2022 | 11.65 | 145 | +0.01(+0.09%) | |||
Jun 08, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 110 | +0.03(+0.26%) |
Jun 07, 2022 | 11.78 | 11.78 | 11.61 | 11.61 | 7,812 | -0.09(-0.77%) |
Jun 03, 2022 | 11.70 | 165 | -0.05(-0.43%) | |||
Jun 02, 2022 | 11.66 | 11.75 | 11.66 | 11.75 | 1,319 | +0.03(+0.26%) |
Jun 01, 2022 | 11.86 | 11.87 | 11.72 | 11.72 | 7,165 | -0.03(-0.26%) |
May 31, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 385 | +0.02(+0.17%) |
May 27, 2022 | 11.69 | 11.77 | 11.65 | 11.73 | 7,249 | +0.08(+0.69%) |
May 26, 2022 | 11.66 | 11.66 | 11.65 | 11.65 | 599 | +0.00(+0.00%) |
May 25, 2022 | 11.70 | 11.70 | 11.56 | 11.65 | 1,253 | +0.05(+0.43%) |
May 24, 2022 | 11.58 | 11.69 | 11.55 | 11.60 | 1,541 | -0.01(-0.09%) |
May 23, 2022 | 11.69 | 11.70 | 11.61 | 11.61 | 16,041 | +0.01(+0.09%) |
May 20, 2022 | 11.66 | 11.68 | 11.60 | 11.60 | 2,940 | -0.05(-0.43%) |
May 18, 2022 | 11.65 | 50 | +0.02(+0.13%) | |||
May 17, 2022 | 11.51 | 11.63 | 11.51 | 11.63 | 6,011 | +0.12(+1.00%) |
May 16, 2022 | 11.60 | 11.65 | 11.52 | 11.52 | 27,843 | -0.13(-1.12%) |
May 12, 2022 | 11.65 | 0 | -0.01(-0.09%) | |||
May 11, 2022 | 11.65 | 11.74 | 11.55 | 11.66 | 14,404 | +0.16(+1.42%) |
May 10, 2022 | 11.67 | 11.67 | 11.48 | 11.50 | 21,176 | +0.10(+0.85%) |
May 09, 2022 | 11.47 | 11.59 | 11.40 | 11.40 | 2,641 | -0.15(-1.30%) |
May 06, 2022 | 11.63 | 11.68 | 11.53 | 11.55 | 2,036 | -0.06(-0.52%) |
May 05, 2022 | 11.57 | 11.68 | 11.52 | 11.61 | 1,937 | +0.00(+0.04%) |
May 04, 2022 | 11.66 | 11.66 | 11.61 | 11.61 | 752 | +0.12(+1.00%) |
May 03, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 239 | -0.08(-0.69%) |