Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2023 | 6.600 | 75 | -0.21(-3.08%) | |||
Apr 28, 2023 | 6.810 | 59 | +0.50(+7.92%) | |||
Apr 25, 2023 | 6.310 | 4 | -0.33(-5.00%) | |||
Apr 21, 2023 | 6.642 | 6 | -0.26(-3.74%) | |||
Apr 20, 2023 | 6.900 | 6.900 | 6.900 | 6.900 | 689 | -0.38(-5.22%) |
Apr 19, 2023 | 6.610 | 7.280 | 6.610 | 7.280 | 595 | +0.28(+4.00%) |
Apr 18, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 450 | +0.16(+2.34%) |
Apr 12, 2023 | 6.840 | 10 | -0.15(-2.15%) | |||
Mar 22, 2023 | 6.990 | 84 | +0.29(+4.33%) | |||
Mar 21, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 601 | -0.25(-3.53%) |
Mar 20, 2023 | 7.050 | 7.050 | 6.930 | 6.945 | 1,880 | -0.00(-0.07%) |
Mar 17, 2023 | 6.710 | 6.950 | 6.680 | 6.950 | 2,263 | +0.24(+3.58%) |
Mar 16, 2023 | 6.710 | 6.710 | 6.710 | 6.710 | 167 | -0.32(-4.50%) |
Mar 15, 2023 | 7.820 | 7.820 | 7.027 | 7.027 | 1,426 | -1.38(-16.45%) |
Mar 14, 2023 | 7.520 | 8.410 | 7.520 | 8.410 | 2,542 | +1.01(+13.65%) |
Mar 13, 2023 | 7.350 | 7.480 | 6.960 | 7.400 | 9,466 | -0.40(-5.13%) |
Mar 10, 2023 | 7.680 | 7.880 | 7.640 | 7.800 | 2,845 | +0.21(+2.75%) |
Mar 09, 2023 | 7.890 | 7.930 | 7.591 | 7.591 | 854 | -0.32(-4.03%) |
Mar 08, 2023 | 7.990 | 7.990 | 6.848 | 7.910 | 3,222 | -0.43(-5.16%) |
Mar 07, 2023 | 8.450 | 8.535 | 8.340 | 8.340 | 1,565 | +0.16(+1.96%) |
Mar 06, 2023 | 7.440 | 8.190 | 7.440 | 8.180 | 1,176 | +1.46(+21.73%) |
Mar 03, 2023 | 8.290 | 8.290 | 6.080 | 6.720 | 3,857 | -0.68(-9.19%) |
Mar 02, 2023 | 7.100 | 7.639 | 7.099 | 7.400 | 4,002 | +0.22(+3.06%) |
Mar 01, 2023 | 6.580 | 7.240 | 6.580 | 7.180 | 3,267 | +1.17(+19.57%) |
Feb 28, 2023 | 6.005 | 6.005 | 6.005 | 6.005 | 413 | -0.09(-1.56%) |
Feb 27, 2023 | 6.200 | 6.200 | 6.010 | 6.100 | 1,280 | +0.01(+0.16%) |
Feb 24, 2023 | 6.480 | 7.245 | 5.760 | 6.090 | 6,033 | +0.65(+11.95%) |
Feb 22, 2023 | 5.440 | 430 | -0.11(-1.98%) | |||
Feb 21, 2023 | 5.520 | 5.550 | 5.520 | 5.550 | 1,604 | -0.14(-2.46%) |
Feb 17, 2023 | 5.690 | 5.690 | 5.690 | 5.690 | 794 | +0.27(+4.98%) |
Feb 14, 2023 | 5.420 | 15 | -0.21(-3.73%) | |||
Feb 13, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 294 | -0.26(-4.41%) |
Feb 07, 2023 | 5.890 | 341 | +0.20(+3.51%) | |||
Feb 06, 2023 | 5.760 | 5.760 | 5.180 | 5.690 | 4,116 | -0.72(-11.23%) |
Feb 03, 2023 | 6.410 | 6.410 | 6.410 | 6.410 | 585 | -0.00(-0.01%) |
Feb 02, 2023 | 6.540 | 6.600 | 6.000 | 6.410 | 2,361 | -0.31(-4.61%) |
Feb 01, 2023 | 7.400 | 7.400 | 6.600 | 6.720 | 2,664 | -0.48(-6.67%) |
Jan 30, 2023 | 7.200 | 531 | +0.18(+2.56%) | |||
Jan 27, 2023 | 7.150 | 8.120 | 6.950 | 7.020 | 9,449 | +0.02(+0.29%) |
Jan 26, 2023 | 7.410 | 7.540 | 6.540 | 7.000 | 6,550 | -0.46(-6.17%) |
Jan 25, 2023 | 6.760 | 7.980 | 6.400 | 7.460 | 15,799 | +0.69(+10.20%) |
Jan 24, 2023 | 6.769 | 6.769 | 6.769 | 6.769 | 817 | -0.05(-0.74%) |
Jan 20, 2023 | 6.820 | 396 | +0.06(+0.89%) | |||
Jan 19, 2023 | 6.630 | 6.760 | 6.630 | 6.760 | 4,251 | -0.23(-3.29%) |
Jan 18, 2023 | 7.290 | 7.290 | 6.990 | 6.990 | 2,974 | +0.36(+5.43%) |
Jan 17, 2023 | 6.790 | 6.901 | 6.573 | 6.630 | 2,510 | -0.03(-0.45%) |
Jan 13, 2023 | 6.670 | 7.150 | 6.660 | 6.660 | 1,986 | +0.20(+3.10%) |
Jan 12, 2023 | 6.460 | 6.460 | 6.460 | 6.460 | 304 | -0.16(-2.42%) |
Jan 11, 2023 | 6.390 | 6.620 | 6.390 | 6.620 | 1,597 | -0.43(-6.10%) |
Jan 10, 2023 | 7.100 | 7.100 | 7.000 | 7.050 | 1,566 | -0.16(-2.26%) |
Jan 09, 2023 | 7.390 | 7.390 | 7.213 | 7.213 | 5,010 | +0.31(+4.54%) |
Jan 06, 2023 | 6.730 | 6.980 | 6.720 | 6.900 | 1,201 | +0.31(+4.70%) |
Jan 05, 2023 | 7.410 | 7.410 | 6.270 | 6.590 | 4,474 | -1.37(-17.21%) |
Jan 04, 2023 | 7.510 | 7.960 | 7.365 | 7.960 | 1,300 | -0.14(-1.73%) |
Jan 03, 2023 | 7.320 | 8.740 | 7.010 | 8.100 | 8,885 | +0.01(+0.12%) |
Dec 30, 2022 | 7.790 | 8.530 | 7.780 | 8.090 | 5,525 | -0.15(-1.82%) |
Dec 29, 2022 | 8.980 | 9.000 | 6.870 | 8.240 | 11,761 | -0.26(-3.06%) |
Dec 27, 2022 | 8.500 | 1 | -0.20(-2.30%) | |||
Dec 23, 2022 | 9.000 | 9.300 | 8.170 | 8.700 | 9,840 | -0.08(-0.91%) |
Dec 21, 2022 | 8.780 | 30 | +0.09(+1.04%) | |||
Dec 20, 2022 | 9.650 | 9.650 | 8.690 | 8.690 | 917 | +0.34(+4.07%) |
Dec 19, 2022 | 8.790 | 9.590 | 8.350 | 8.350 | 5,692 | -0.48(-5.44%) |
Dec 16, 2022 | 8.560 | 8.830 | 8.510 | 8.830 | 1,172 | -0.17(-1.89%) |
Dec 14, 2022 | 9.000 | 49 | -0.20(-2.17%) | |||
Dec 13, 2022 | 9.320 | 9.320 | 9.200 | 9.200 | 466 | -0.20(-2.13%) |
Dec 12, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 405 | -0.60(-6.00%) |
Dec 09, 2022 | 10.00 | 10.50 | 10.00 | 10.00 | 344 | -0.46(-4.40%) |
Dec 08, 2022 | 9.980 | 10.46 | 9.980 | 10.46 | 206 | +0.64(+6.52%) |
Dec 07, 2022 | 9.810 | 11.15 | 9.810 | 9.820 | 3,833 | -0.18(-1.81%) |
Dec 06, 2022 | 9.990 | 10.85 | 9.840 | 10.00 | 4,664 | +0.03(+0.31%) |
Dec 05, 2022 | 9.790 | 9.980 | 9.790 | 9.970 | 1,775 | +0.78(+8.49%) |
Dec 02, 2022 | 10.00 | 10.45 | 9.190 | 9.190 | 2,466 | -1.80(-16.38%) |
Dec 01, 2022 | 9.310 | 10.99 | 9.150 | 10.99 | 3,488 | +2.19(+24.89%) |
Nov 30, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 1,538 | +0.00(+0.00%) |
Nov 29, 2022 | 8.560 | 8.800 | 8.520 | 8.800 | 2,434 | -0.35(-3.83%) |
Nov 25, 2022 | 9.150 | 69 | -0.19(-2.07%) | |||
Nov 23, 2022 | 8.310 | 9.343 | 8.310 | 9.343 | 5,271 | +1.59(+20.48%) |
Nov 22, 2022 | 7.690 | 7.760 | 7.128 | 7.755 | 2,775 | +0.54(+7.41%) |
Nov 21, 2022 | 7.220 | 7.220 | 7.220 | 7.220 | 301 | +0.00(+0.00%) |
Nov 18, 2022 | 7.230 | 7.230 | 7.220 | 7.220 | 777 | -0.46(-5.99%) |
Nov 16, 2022 | 7.680 | 32 | +0.50(+6.96%) | |||
Nov 15, 2022 | 7.210 | 7.210 | 6.750 | 7.180 | 1,971 | +0.20(+2.87%) |
Nov 14, 2022 | 6.929 | 6.980 | 6.929 | 6.980 | 505 | +0.15(+2.20%) |
Nov 11, 2022 | 6.940 | 7.000 | 6.825 | 6.830 | 1,578 | +0.09(+1.34%) |
Nov 10, 2022 | 6.860 | 7.760 | 6.010 | 6.740 | 8,216 | -0.80(-10.61%) |
Nov 09, 2022 | 7.540 | 7.540 | 7.540 | 7.540 | 184 | -0.21(-2.71%) |
Nov 08, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 198 | -0.21(-2.64%) |
Nov 07, 2022 | 7.600 | 7.960 | 7.600 | 7.960 | 889 | +0.73(+10.10%) |
Nov 03, 2022 | 7.230 | 48 | +0.67(+10.21%) | |||
Nov 02, 2022 | 6.370 | 6.930 | 6.370 | 6.560 | 624 | -0.71(-9.77%) |
Nov 01, 2022 | 7.160 | 7.610 | 7.040 | 7.270 | 1,839 | +0.95(+15.03%) |
Oct 31, 2022 | 6.280 | 6.320 | 5.910 | 6.320 | 3,021 | +0.31(+5.16%) |
Oct 28, 2022 | 6.010 | 6.010 | 6.010 | 6.010 | 438 | +0.62(+11.50%) |
Oct 27, 2022 | 5.280 | 5.390 | 5.100 | 5.390 | 988 | -0.11(-2.00%) |
Oct 19, 2022 | 5.500 | 41 | +0.25(+4.76%) | |||
Oct 18, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 117 | -0.03(-0.57%) |
Oct 17, 2022 | 5.690 | 5.690 | 5.280 | 5.280 | 2,064 | +0.08(+1.54%) |
Oct 14, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 325 | -0.20(-3.70%) |
Oct 11, 2022 | 5.400 | 160 | -0.12(-2.17%) | |||
Oct 10, 2022 | 5.400 | 5.520 | 5.400 | 5.520 | 489 | +0.12(+2.22%) |
Oct 07, 2022 | 5.630 | 5.850 | 5.250 | 5.400 | 7,457 | -0.60(-10.00%) |
Oct 06, 2022 | 5.660 | 6.000 | 5.560 | 6.000 | 1,121 | +0.06(+1.01%) |
Oct 04, 2022 | 5.940 | 126 | +0.84(+16.47%) | |||
Sep 30, 2022 | 5.100 | 50 | +0.31(+6.47%) | |||
Sep 29, 2022 | 4.690 | 4.900 | 4.600 | 4.790 | 1,412 | -0.43(-8.16%) |
Sep 27, 2022 | 5.215 | 79 | -0.07(-1.28%) | |||
Sep 26, 2022 | 5.283 | 5.283 | 5.283 | 5.283 | 430 | -0.42(-7.32%) |
Sep 23, 2022 | 5.710 | 5.710 | 5.700 | 5.700 | 269 | -0.99(-14.80%) |
Sep 22, 2022 | 7.125 | 7.125 | 6.690 | 6.690 | 395 | -0.27(-3.84%) |
Sep 21, 2022 | 6.420 | 6.957 | 6.420 | 6.957 | 1,252 | +0.71(+11.45%) |
Sep 20, 2022 | 6.242 | 6.242 | 6.242 | 6.242 | 106 | +0.03(+0.52%) |
Sep 16, 2022 | 6.210 | 6 | -0.45(-6.76%) | |||
Sep 12, 2022 | 6.660 | 45 | +0.17(+2.62%) | |||
Sep 07, 2022 | 6.490 | 12 | -0.33(-4.84%) | |||
Sep 06, 2022 | 7.000 | 7.230 | 6.250 | 6.820 | 8,468 | +0.02(+0.29%) |
Sep 02, 2022 | 7.020 | 7.020 | 6.420 | 6.800 | 3,414 | -0.90(-11.69%) |
Sep 01, 2022 | 7.700 | 7.700 | 7.700 | 7.700 | 195 | -0.03(-0.39%) |
Aug 30, 2022 | 7.730 | 23 | +0.38(+5.17%) | |||
Aug 29, 2022 | 7.050 | 7.600 | 6.900 | 7.350 | 1,867 | -0.05(-0.68%) |
Aug 26, 2022 | 6.930 | 7.850 | 6.870 | 7.400 | 2,180 | +0.47(+6.78%) |
Aug 23, 2022 | 6.930 | 30 | -0.12(-1.70%) | |||
Aug 22, 2022 | 7.420 | 7.520 | 7.050 | 7.050 | 1,915 | -0.42(-5.62%) |
Aug 19, 2022 | 7.590 | 8.000 | 7.400 | 7.470 | 2,963 | -0.43(-5.44%) |
Aug 17, 2022 | 7.900 | 44 | -0.38(-4.59%) | |||
Aug 16, 2022 | 8.500 | 8.500 | 8.160 | 8.280 | 726 | +0.13(+1.60%) |
Aug 15, 2022 | 8.250 | 8.250 | 8.010 | 8.150 | 959 | -0.26(-3.09%) |
Aug 12, 2022 | 8.300 | 8.410 | 8.300 | 8.410 | 308 | -0.36(-4.10%) |
Aug 11, 2022 | 8.250 | 8.990 | 8.250 | 8.770 | 5,372 | +0.07(+0.80%) |
Aug 10, 2022 | 9.100 | 9.100 | 8.060 | 8.700 | 7,052 | +0.34(+4.06%) |
Aug 09, 2022 | 9.150 | 9.150 | 8.361 | 8.361 | 994 | -0.98(-10.54%) |
Aug 03, 2022 | 9.345 | 74 | -0.10(-1.05%) | |||
Aug 02, 2022 | 8.793 | 9.444 | 8.700 | 9.444 | 572 | +0.83(+9.69%) |
Aug 01, 2022 | 8.610 | 8.610 | 8.610 | 8.610 | 635 | +0.34(+4.17%) |
Jul 29, 2022 | 8.050 | 8.265 | 8.050 | 8.265 | 620 | +0.45(+5.76%) |
Jul 28, 2022 | 7.730 | 7.815 | 7.500 | 7.815 | 2,799 | +0.07(+0.84%) |
Jul 27, 2022 | 7.500 | 7.750 | 7.490 | 7.750 | 377 | +0.51(+7.04%) |
Jul 26, 2022 | 7.380 | 7.380 | 7.240 | 7.240 | 1,943 | -0.16(-2.16%) |
Jul 25, 2022 | 7.400 | 7.400 | 7.400 | 7.400 | 313 | -0.03(-0.40%) |
Jul 22, 2022 | 7.500 | 7.560 | 7.430 | 7.430 | 3,947 | -0.29(-3.69%) |
Jul 21, 2022 | 7.360 | 7.720 | 7.360 | 7.715 | 1,885 | +0.10(+1.38%) |
Jul 20, 2022 | 7.750 | 7.750 | 7.610 | 7.610 | 703 | +0.26(+3.54%) |
Jul 19, 2022 | 7.650 | 7.650 | 7.150 | 7.350 | 2,966 | -0.15(-2.00%) |
Jul 18, 2022 | 7.500 | 7.710 | 7.500 | 7.500 | 956 | -0.22(-2.83%) |
Jul 15, 2022 | 7.300 | 7.718 | 7.230 | 7.718 | 958 | +0.02(+0.24%) |
Jul 14, 2022 | 7.970 | 7.970 | 7.450 | 7.700 | 1,273 | -0.02(-0.26%) |
Jul 13, 2022 | 7.550 | 8.040 | 7.367 | 7.720 | 2,271 | -0.13(-1.66%) |
Jul 12, 2022 | 8.110 | 8.110 | 7.850 | 7.850 | 1,967 | -0.26(-3.21%) |
Jul 11, 2022 | 8.190 | 8.280 | 7.700 | 8.110 | 3,150 | -0.02(-0.25%) |
Jul 08, 2022 | 8.580 | 9.450 | 8.130 | 8.130 | 1,572 | +0.30(+3.83%) |
Jul 07, 2022 | 8.000 | 8.080 | 7.700 | 7.830 | 2,787 | -0.25(-3.09%) |
Jul 06, 2022 | 8.110 | 8.410 | 8.080 | 8.080 | 845 | -0.63(-7.23%) |
Jul 05, 2022 | 8.710 | 8.710 | 8.710 | 8.710 | 975 | -1.21(-12.24%) |
Jun 29, 2022 | 9.925 | 2 | -1.79(-15.24%) | |||
Jun 27, 2022 | 11.71 | 29 | +0.48(+4.27%) | |||
Jun 24, 2022 | 9.730 | 11.23 | 9.730 | 11.23 | 635 | +1.13(+11.19%) |
Jun 15, 2022 | 10.10 | 0 | +0.10(+1.00%) | |||
Jun 13, 2022 | 10.00 | 57 | +0.00(+0.00%) | |||
Jun 03, 2022 | 10.00 | 22 | -0.99(-9.01%) |