Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 6.659 | 25 | -0.03(-0.46%) | |||
May 26, 2023 | 5.990 | 6.690 | 5.990 | 6.690 | 403 | -0.44(-6.14%) |
May 24, 2023 | 7.128 | 0 | +0.23(+3.30%) | |||
May 22, 2023 | 6.900 | 50 | -0.13(-1.85%) | |||
May 18, 2023 | 7.030 | 71 | -0.00(-0.07%) | |||
May 17, 2023 | 7.039 | 7.042 | 7.035 | 7.035 | 506 | +0.03(+0.45%) |
May 16, 2023 | 7.003 | 7.003 | 7.003 | 7.003 | 187 | -0.42(-5.68%) |
May 11, 2023 | 7.425 | 0 | +0.02(+0.21%) | |||
May 09, 2023 | 7.410 | 135 | -0.01(-0.13%) | |||
May 08, 2023 | 7.420 | 7.420 | 7.420 | 7.420 | 433 | +0.04(+0.54%) |
May 05, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 430 | +0.06(+0.82%) |
May 01, 2023 | 7.320 | 0 | +0.06(+0.82%) | |||
Apr 28, 2023 | 7.261 | 7.261 | 7.210 | 7.261 | 373 | -0.03(-0.40%) |
Apr 24, 2023 | 7.290 | 0 | -0.02(-0.27%) | |||
Apr 21, 2023 | 7.310 | 7.310 | 7.310 | 7.310 | 527 | -0.27(-3.61%) |
Apr 18, 2023 | 7.584 | 0 | -0.02(-0.21%) | |||
Apr 13, 2023 | 7.600 | 183 | -0.15(-1.94%) | |||
Apr 10, 2023 | 7.750 | 29 | +0.18(+2.42%) | |||
Apr 06, 2023 | 7.567 | 7.567 | 7.567 | 7.567 | 250 | -0.18(-2.36%) |
Mar 28, 2023 | 7.750 | 0 | +0.00(+0.00%) | |||
Mar 27, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 160 | +0.75(+10.71%) |
Mar 24, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 1,282 | -0.90(-11.39%) |
Mar 21, 2023 | 7.900 | 0 | +0.05(+0.64%) | |||
Mar 17, 2023 | 7.850 | 31 | +0.10(+1.29%) | |||
Mar 14, 2023 | 7.750 | 37 | +0.00(+0.00%) | |||
Mar 13, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 855 | -0.05(-0.64%) |
Mar 10, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 377 | -0.70(-8.24%) |
Mar 02, 2023 | 8.500 | 0 | +0.01(+0.14%) | |||
Mar 01, 2023 | 8.488 | 8.488 | 8.488 | 8.488 | 222 | -0.20(-2.32%) |
Feb 23, 2023 | 8.690 | 0 | +0.02(+0.28%) | |||
Feb 22, 2023 | 8.000 | 8.666 | 8.000 | 8.666 | 4,695 | +0.67(+8.32%) |
Feb 21, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 607 | -1.00(-11.11%) |
Feb 15, 2023 | 9.000 | 0 | +1.00(+12.50%) | |||
Feb 13, 2023 | 8.000 | 202 | -0.50(-5.88%) | |||
Feb 10, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 389 | -0.46(-5.16%) |
Feb 09, 2023 | 8.970 | 8.970 | 8.963 | 8.963 | 1,946 | -1.04(-10.37%) |
Feb 02, 2023 | 10.00 | 0 | +0.58(+6.16%) | |||
Feb 01, 2023 | 9.420 | 9.420 | 9.420 | 9.420 | 750 | +0.03(+0.30%) |
Jan 31, 2023 | 9.395 | 9.395 | 9.392 | 9.392 | 890 | +0.27(+2.95%) |
Jan 30, 2023 | 9.140 | 9.140 | 9.123 | 9.123 | 390 | -0.13(-1.38%) |
Jan 23, 2023 | 9.250 | 28 | +0.26(+2.84%) | |||
Jan 20, 2023 | 8.994 | 8.994 | 8.994 | 8.994 | 266 | -0.41(-4.31%) |
Jan 13, 2023 | 9.400 | 0 | +0.40(+4.44%) | |||
Jan 11, 2023 | 9.000 | 1 | +0.09(+0.96%) | |||
Jan 09, 2023 | 8.914 | 39 | -0.09(-0.95%) | |||
Jan 04, 2023 | 9.000 | 4 | +0.34(+3.88%) | |||
Dec 30, 2022 | 8.664 | 0 | +0.04(+0.51%) | |||
Dec 29, 2022 | 8.600 | 8.620 | 8.570 | 8.620 | 3,095 | +0.17(+2.00%) |
Dec 28, 2022 | 7.000 | 8.550 | 7.000 | 8.451 | 2,661 | +0.65(+8.35%) |
Dec 27, 2022 | 8.500 | 8.600 | 7.750 | 7.800 | 4,222 | -0.84(-9.72%) |
Dec 23, 2022 | 8.620 | 8.700 | 8.620 | 8.640 | 1,467 | +0.03(+0.35%) |
Dec 22, 2022 | 8.699 | 8.700 | 8.610 | 8.610 | 1,021 | -0.40(-4.41%) |
Dec 21, 2022 | 8.987 | 9.007 | 8.987 | 9.007 | 273 | +0.14(+1.63%) |
Dec 20, 2022 | 8.863 | 8.863 | 8.863 | 8.863 | 252 | -0.19(-2.08%) |
Dec 19, 2022 | 9.431 | 9.431 | 9.051 | 9.051 | 396 | -0.09(-0.97%) |
Dec 16, 2022 | 9.400 | 9.402 | 9.140 | 9.140 | 1,365 | -0.33(-3.52%) |
Dec 15, 2022 | 9.403 | 9.473 | 9.403 | 9.473 | 903 | -0.38(-3.90%) |
Dec 14, 2022 | 9.792 | 9.857 | 9.792 | 9.857 | 729 | -0.27(-2.62%) |
Dec 13, 2022 | 10.04 | 10.12 | 10.04 | 10.12 | 613 | +0.08(+0.82%) |
Dec 08, 2022 | 10.04 | 7 | +0.02(+0.20%) | |||
Dec 07, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,525 | -0.52(-4.93%) |
Dec 06, 2022 | 10.58 | 10.58 | 10.49 | 10.54 | 13,348 | -1.10(-9.48%) |
Dec 05, 2022 | 11.64 | 11.64 | 11.40 | 11.64 | 12,986 | +0.24(+2.14%) |
Dec 02, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 173 | +6.35(+125.76%) |
Nov 04, 2022 | 5.050 | 0 | -0.07(-1.32%) | |||
Nov 03, 2022 | 5.000 | 5.117 | 5.000 | 5.117 | 867 | +0.07(+1.33%) |
Oct 31, 2022 | 5.050 | 93 | +0.07(+1.44%) | |||
Oct 28, 2022 | 0.0211 | 4.978 | 0.0211 | 4.978 | 4,547 | +0.04(+0.84%) |
Oct 27, 2022 | 4.900 | 4.937 | 4.900 | 4.937 | 540 | -0.01(-0.26%) |
Oct 26, 2022 | 0.0161 | 5.071 | 0.0161 | 4.950 | 5,139 | +0.31(+6.68%) |
Oct 25, 2022 | 4.650 | 4.650 | 4.640 | 4.640 | 1,152 | +0.16(+3.52%) |
Oct 24, 2022 | 4.482 | 0 | -0.05(-1.01%) | |||
Oct 21, 2022 | 4.528 | 4.528 | 4.528 | 4.528 | 500 | +0.06(+1.35%) |
Oct 20, 2022 | 4.569 | 4.569 | 4.468 | 4.468 | 1,391 | -0.21(-4.56%) |
Oct 18, 2022 | 4.682 | 5 | +0.10(+2.17%) | |||
Oct 17, 2022 | 4.551 | 4.600 | 4.500 | 4.582 | 2,172 | +0.15(+3.43%) |
Oct 13, 2022 | 4.430 | 50 | -0.00(-0.08%) | |||
Oct 11, 2022 | 4.434 | 0 | +0.43(+10.84%) | |||
Oct 10, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 4,460 | -0.55(-12.09%) |
Oct 07, 2022 | 4.550 | 4.550 | 4.550 | 4.550 | 3,225 | -0.05(-1.07%) |
Oct 05, 2022 | 4.599 | 50 | +0.10(+2.20%) | |||
Oct 04, 2022 | 4.470 | 4.500 | 4.470 | 4.500 | 2,074 | +0.02(+0.51%) |
Oct 03, 2022 | 4.472 | 4.477 | 4.421 | 4.477 | 944 | +0.02(+0.51%) |
Sep 29, 2022 | 4.455 | 318 | -0.15(-3.28%) | |||
Sep 28, 2022 | 4.420 | 4.606 | 3.940 | 4.606 | 5,143 | +0.61(+15.15%) |
Sep 27, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 130 | -0.54(-11.90%) |
Sep 26, 2022 | 4.540 | 4.540 | 4.540 | 4.540 | 123 | +0.05(+1.12%) |
Sep 23, 2022 | 4.457 | 4.490 | 4.457 | 4.490 | 625 | -0.41(-8.37%) |
Sep 21, 2022 | 4.900 | 0 | +0.00(+0.00%) | |||
Sep 20, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 150 | -0.30(-5.75%) |
Sep 15, 2022 | 5.199 | 0 | -0.05(-0.97%) | |||
Sep 13, 2022 | 5.250 | 0 | -0.17(-3.16%) | |||
Sep 12, 2022 | 5.421 | 5.421 | 5.421 | 5.421 | 1,116 | +0.09(+1.71%) |
Sep 09, 2022 | 5.330 | 5.330 | 5.330 | 5.330 | 886 | +0.18(+3.40%) |
Sep 08, 2022 | 5.155 | 5.155 | 5.034 | 5.155 | 1,920 | -0.17(-3.11%) |
Sep 02, 2022 | 5.320 | 0 | +2.54(+91.37%) | |||
Aug 01, 2022 | 2.780 | 0 | -0.02(-0.71%) | |||
Jul 29, 2022 | 2.738 | 2.800 | 2.650 | 2.800 | 5,471 | +0.14(+5.26%) |
Jul 28, 2022 | 2.740 | 2.740 | 2.660 | 2.660 | 2,185 | -0.04(-1.48%) |
Jul 27, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 537 | -0.10(-3.57%) |
Jul 22, 2022 | 2.800 | 80 | +0.00(+0.00%) | |||
Jul 21, 2022 | 2.875 | 2.892 | 2.800 | 2.800 | 1,750 | +0.00(+0.00%) |
Jul 20, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 1,782 | +0.09(+3.32%) |
Jul 19, 2022 | 2.710 | 2.710 | 2.710 | 2.710 | 376 | -0.01(-0.37%) |
Jul 18, 2022 | 2.700 | 2.728 | 2.700 | 2.720 | 2,770 | +0.01(+0.37%) |
Jul 14, 2022 | 2.710 | 4 | -0.01(-0.30%) | |||
Jul 13, 2022 | 2.678 | 2.718 | 2.661 | 2.718 | 4,875 | -0.00(-0.03%) |
Jul 12, 2022 | 2.731 | 2.731 | 2.719 | 2.719 | 1,000 | +0.01(+0.32%) |
Jul 11, 2022 | 2.731 | 2.731 | 2.680 | 2.710 | 1,932 | -0.12(-4.22%) |
Jul 08, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 887 | -0.03(-0.92%) |
Jul 07, 2022 | 2.849 | 2.856 | 2.849 | 2.856 | 1,730 | +0.04(+1.54%) |
Jul 06, 2022 | 2.813 | 2.813 | 2.809 | 2.813 | 700 | +0.09(+3.29%) |
Jul 05, 2022 | 2.687 | 2.724 | 2.686 | 2.724 | 675 | +0.12(+4.75%) |
Jul 01, 2022 | 2.700 | 2.700 | 2.600 | 2.600 | 2,731 | -0.12(-4.41%) |
Jun 30, 2022 | 2.684 | 2.720 | 2.677 | 2.720 | 2,710 | -0.28(-9.33%) |
Jun 28, 2022 | 3.000 | 41 | -0.02(-0.66%) | |||
Jun 24, 2022 | 3.020 | 163 | +0.13(+4.40%) | |||
Jun 23, 2022 | 2.812 | 2.893 | 2.810 | 2.893 | 3,290 | +0.12(+4.38%) |
Jun 22, 2022 | 2.787 | 2.787 | 2.771 | 2.771 | 1,400 | -0.03(-0.95%) |
Jun 21, 2022 | 2.814 | 2.814 | 2.755 | 2.798 | 5,525 | +0.10(+3.63%) |
Jun 17, 2022 | 2.732 | 2.757 | 2.700 | 2.700 | 7,158 | +0.00(+0.00%) |
Jun 16, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.15(-5.26%) |
Jun 15, 2022 | 2.795 | 2.850 | 2.795 | 2.850 | 2,509 | +0.09(+3.17%) |
Jun 14, 2022 | 2.770 | 2.770 | 2.750 | 2.762 | 3,128 | -0.01(-0.27%) |
Jun 13, 2022 | 2.800 | 2.800 | 2.750 | 2.770 | 3,445 | -0.18(-6.10%) |
Jun 10, 2022 | 2.935 | 2.961 | 2.935 | 2.950 | 2,296 | -0.15(-4.70%) |
Jun 09, 2022 | 3.096 | 3.096 | 3.090 | 3.096 | 500 | -0.00(-0.14%) |
Jun 08, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 512 | -0.08(-2.48%) |
Jun 07, 2022 | 3.179 | 3.179 | 3.179 | 3.179 | 110 | +0.02(+0.76%) |
Jun 06, 2022 | 3.172 | 3.251 | 3.146 | 3.155 | 1,042 | -0.10(-3.12%) |
Jun 02, 2022 | 3.256 | 0 | +0.08(+2.43%) |