Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2022 | 15.25 | 0 | +0.01(+0.07%) | |||
Nov 17, 2022 | 15.24 | 15.25 | 15.24 | 15.24 | 594,907 | -0.01(-0.07%) |
Nov 16, 2022 | 15.24 | 15.25 | 15.23 | 15.25 | 505,238 | +0.02(+0.13%) |
Nov 15, 2022 | 15.25 | 15.25 | 15.23 | 15.23 | 552,180 | +0.00(+0.00%) |
Nov 14, 2022 | 15.24 | 15.25 | 15.23 | 15.23 | 615,606 | +0.00(+0.00%) |
Nov 11, 2022 | 15.24 | 15.24 | 15.23 | 15.23 | 593,684 | +0.00(+0.00%) |
Nov 10, 2022 | 15.23 | 15.24 | 15.22 | 15.23 | 486,591 | +0.00(+0.00%) |
Nov 09, 2022 | 15.22 | 15.23 | 15.22 | 15.23 | 331,072 | +0.01(+0.07%) |
Nov 08, 2022 | 15.22 | 15.23 | 15.21 | 15.22 | 262,257 | +0.00(+0.00%) |
Nov 07, 2022 | 15.23 | 15.23 | 15.21 | 15.22 | 284,490 | +0.00(+0.00%) |
Nov 04, 2022 | 15.21 | 15.23 | 15.21 | 15.22 | 291,640 | -0.01(-0.07%) |
Nov 03, 2022 | 15.21 | 15.23 | 15.20 | 15.23 | 306,591 | +0.02(+0.13%) |
Nov 02, 2022 | 15.22 | 15.23 | 15.21 | 15.21 | 465,003 | -0.01(-0.07%) |
Nov 01, 2022 | 15.22 | 15.23 | 15.22 | 15.22 | 389,796 | +0.00(+0.00%) |
Oct 31, 2022 | 15.22 | 15.24 | 15.21 | 15.22 | 520,493 | +0.00(+0.00%) |
Oct 28, 2022 | 15.21 | 15.23 | 15.20 | 15.22 | 471,288 | +0.02(+0.13%) |
Oct 27, 2022 | 15.21 | 15.22 | 15.19 | 15.20 | 373,723 | +0.01(+0.07%) |
Oct 26, 2022 | 15.21 | 15.21 | 15.19 | 15.19 | 1,069,061 | +0.00(+0.00%) |
Oct 25, 2022 | 15.21 | 15.21 | 15.18 | 15.19 | 748,401 | -0.01(-0.07%) |
Oct 24, 2022 | 15.20 | 15.22 | 15.17 | 15.20 | 459,262 | -0.01(-0.07%) |
Oct 21, 2022 | 15.21 | 15.21 | 15.19 | 15.21 | 338,565 | +0.01(+0.07%) |
Oct 20, 2022 | 15.19 | 15.21 | 15.18 | 15.20 | 942,780 | +0.01(+0.07%) |
Oct 19, 2022 | 15.19 | 15.21 | 15.17 | 15.19 | 694,217 | +0.01(+0.07%) |
Oct 18, 2022 | 15.23 | 15.24 | 15.18 | 15.18 | 1,395,934 | -0.03(-0.20%) |
Oct 17, 2022 | 15.20 | 15.23 | 15.19 | 15.21 | 657,578 | +0.02(+0.13%) |
Oct 14, 2022 | 15.24 | 15.25 | 15.18 | 15.19 | 1,251,240 | -0.03(-0.20%) |
Oct 13, 2022 | 15.19 | 15.24 | 15.19 | 15.22 | 907,531 | -0.01(-0.07%) |
Oct 12, 2022 | 15.21 | 15.23 | 15.17 | 15.23 | 303,703 | +0.02(+0.13%) |
Oct 11, 2022 | 15.22 | 15.25 | 15.19 | 15.21 | 845,275 | -0.04(-0.26%) |
Oct 10, 2022 | 15.18 | 15.26 | 15.14 | 15.25 | 1,055,573 | +0.05(+0.33%) |
Oct 07, 2022 | 15.14 | 15.24 | 15.14 | 15.20 | 625,319 | +0.04(+0.26%) |
Oct 06, 2022 | 15.13 | 15.16 | 15.11 | 15.16 | 519,485 | +0.04(+0.26%) |
Oct 05, 2022 | 15.13 | 15.18 | 15.11 | 15.12 | 623,181 | -0.08(-0.53%) |
Oct 04, 2022 | 15.14 | 15.20 | 15.07 | 15.20 | 942,806 | +0.10(+0.66%) |
Oct 03, 2022 | 15.12 | 15.14 | 15.04 | 15.10 | 1,891,116 | -0.03(-0.20%) |
Sep 30, 2022 | 15.11 | 15.13 | 15.09 | 15.13 | 858,936 | +0.01(+0.07%) |
Sep 29, 2022 | 15.14 | 15.14 | 15.09 | 15.12 | 1,103,763 | +0.00(+0.00%) |
Sep 28, 2022 | 15.13 | 15.16 | 15.11 | 15.12 | 739,336 | +0.02(+0.13%) |
Sep 27, 2022 | 15.14 | 15.14 | 15.08 | 15.10 | 1,257,606 | -0.01(-0.07%) |
Sep 26, 2022 | 15.10 | 15.14 | 15.10 | 15.11 | 722,538 | -0.01(-0.07%) |
Sep 23, 2022 | 15.14 | 15.15 | 15.08 | 15.12 | 994,659 | -0.02(-0.13%) |
Sep 22, 2022 | 15.15 | 15.18 | 15.14 | 15.14 | 1,038,499 | -0.01(-0.07%) |
Sep 21, 2022 | 15.14 | 15.20 | 15.12 | 15.15 | 941,030 | +0.01(+0.07%) |
Sep 20, 2022 | 15.14 | 15.17 | 15.13 | 15.14 | 601,601 | -0.01(-0.07%) |
Sep 19, 2022 | 15.16 | 15.19 | 15.13 | 15.15 | 671,469 | +0.01(+0.07%) |
Sep 16, 2022 | 15.18 | 15.21 | 15.13 | 15.14 | 904,808 | -0.08(-0.53%) |
Sep 15, 2022 | 15.18 | 15.24 | 15.18 | 15.22 | 1,470,583 | -0.01(-0.07%) |
Sep 14, 2022 | 15.13 | 15.23 | 15.12 | 15.23 | 1,434,472 | +0.09(+0.59%) |
Sep 13, 2022 | 15.12 | 15.18 | 15.11 | 15.14 | 905,141 | +0.00(+0.00%) |
Sep 12, 2022 | 15.15 | 15.19 | 15.11 | 15.14 | 2,054,495 | +0.02(+0.13%) |
Sep 09, 2022 | 15.17 | 15.17 | 15.10 | 15.12 | 883,429 | -0.01(-0.07%) |
Sep 08, 2022 | 15.17 | 15.21 | 15.13 | 15.13 | 920,549 | -0.03(-0.20%) |
Sep 07, 2022 | 15.14 | 15.37 | 15.11 | 15.16 | 2,242,213 | +0.04(+0.26%) |
Sep 06, 2022 | 15.19 | 15.21 | 15.07 | 15.12 | 2,998,363 | -0.07(-0.46%) |
Sep 02, 2022 | 15.13 | 15.27 | 15.08 | 15.19 | 1,622,969 | +0.03(+0.20%) |
Sep 01, 2022 | 15.10 | 15.18 | 15.04 | 15.16 | 2,168,797 | +0.06(+0.40%) |
Aug 31, 2022 | 15.12 | 15.13 | 15.05 | 15.10 | 2,358,531 | -0.03(-0.20%) |
Aug 30, 2022 | 15.10 | 15.15 | 15.04 | 15.13 | 2,901,460 | +0.06(+0.40%) |
Aug 29, 2022 | 15.07 | 15.11 | 15.05 | 15.07 | 3,149,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.11 | 15.13 | 15.05 | 15.09 | 3,098,350 | -0.01(-0.07%) |
Aug 25, 2022 | 15.15 | 15.16 | 15.09 | 15.10 | 3,475,008 | -0.08(-0.53%) |
Aug 24, 2022 | 15.12 | 15.19 | 15.08 | 15.18 | 4,787,613 | +0.02(+0.13%) |
Aug 23, 2022 | 15.03 | 15.21 | 15.00 | 15.16 | 28,857,636 | +4.01(+35.96%) |
Aug 22, 2022 | 10.86 | 11.23 | 10.78 | 11.15 | 350,938 | +0.16(+1.46%) |
Aug 19, 2022 | 11.28 | 11.39 | 10.87 | 10.99 | 287,601 | -0.48(-4.18%) |
Aug 18, 2022 | 11.20 | 11.54 | 10.94 | 11.47 | 442,438 | +0.38(+3.43%) |
Aug 17, 2022 | 11.42 | 11.60 | 10.85 | 11.09 | 705,093 | -0.55(-4.73%) |
Aug 16, 2022 | 11.73 | 11.83 | 11.35 | 11.64 | 631,633 | -0.10(-0.85%) |
Aug 15, 2022 | 11.51 | 11.80 | 11.00 | 11.74 | 574,850 | +0.17(+1.47%) |
Aug 12, 2022 | 11.18 | 11.83 | 11.15 | 11.57 | 492,830 | +0.48(+4.33%) |
Aug 11, 2022 | 11.66 | 11.77 | 10.91 | 11.09 | 857,680 | -0.55(-4.73%) |
Aug 10, 2022 | 11.49 | 11.80 | 11.34 | 11.64 | 784,098 | +0.41(+3.65%) |
Aug 09, 2022 | 10.66 | 11.54 | 10.43 | 11.23 | 1,727,618 | +0.57(+5.35%) |
Aug 08, 2022 | 8.890 | 10.66 | 8.890 | 10.66 | 1,653,362 | +1.75(+19.64%) |
Aug 05, 2022 | 7.030 | 8.970 | 6.990 | 8.910 | 1,513,809 | +1.54(+20.90%) |
Aug 04, 2022 | 6.800 | 7.630 | 6.770 | 7.370 | 617,603 | +0.57(+8.38%) |
Aug 03, 2022 | 6.440 | 7.110 | 6.440 | 6.800 | 468,930 | +0.42(+6.58%) |
Aug 02, 2022 | 6.240 | 6.510 | 6.045 | 6.380 | 461,128 | +0.01(+0.16%) |
Aug 01, 2022 | 6.830 | 6.940 | 6.350 | 6.370 | 425,781 | -0.64(-9.13%) |
Jul 29, 2022 | 7.240 | 7.240 | 6.530 | 7.010 | 707,952 | -0.28(-3.84%) |
Jul 28, 2022 | 7.660 | 7.700 | 7.200 | 7.290 | 329,141 | -0.35(-4.58%) |
Jul 27, 2022 | 7.810 | 7.920 | 7.620 | 7.640 | 322,278 | -0.22(-2.80%) |
Jul 26, 2022 | 7.760 | 7.960 | 7.650 | 7.860 | 196,631 | +0.07(+0.90%) |
Jul 25, 2022 | 7.750 | 7.860 | 7.690 | 7.790 | 174,992 | +0.07(+0.91%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.660 | 7.720 | 377,396 | -0.23(-2.89%) |
Jul 21, 2022 | 7.690 | 8.020 | 7.585 | 7.950 | 461,193 | +0.20(+2.58%) |
Jul 20, 2022 | 8.170 | 8.370 | 7.700 | 7.750 | 581,123 | -0.34(-4.20%) |
Jul 19, 2022 | 8.190 | 8.260 | 7.938 | 8.090 | 1,098,599 | -0.02(-0.25%) |
Jul 18, 2022 | 8.090 | 8.420 | 8.030 | 8.110 | 350,229 | +0.14(+1.76%) |
Jul 15, 2022 | 8.030 | 8.150 | 7.900 | 7.970 | 236,358 | -0.04(-0.50%) |
Jul 14, 2022 | 8.140 | 8.140 | 7.870 | 8.010 | 312,189 | -0.27(-3.26%) |
Jul 13, 2022 | 8.030 | 8.310 | 8.000 | 8.280 | 189,639 | +0.06(+0.73%) |
Jul 12, 2022 | 8.090 | 8.230 | 7.900 | 8.220 | 235,228 | +0.17(+2.11%) |
Jul 11, 2022 | 8.470 | 8.470 | 7.811 | 8.050 | 353,547 | -0.45(-5.29%) |
Jul 08, 2022 | 8.530 | 8.650 | 8.290 | 8.500 | 535,277 | -0.08(-0.93%) |
Jul 07, 2022 | 8.200 | 8.620 | 8.034 | 8.580 | 737,277 | +0.31(+3.75%) |
Jul 06, 2022 | 8.370 | 8.550 | 8.000 | 8.270 | 411,963 | -0.21(-2.48%) |
Jul 05, 2022 | 8.240 | 8.650 | 8.220 | 8.480 | 484,121 | +0.12(+1.44%) |
Jul 01, 2022 | 7.510 | 8.415 | 7.410 | 8.360 | 641,192 | +0.86(+11.47%) |
Jun 30, 2022 | 7.590 | 7.960 | 7.335 | 7.500 | 1,932,332 | -0.30(-3.85%) |
Jun 29, 2022 | 7.950 | 7.950 | 7.560 | 7.800 | 260,985 | -0.03(-0.38%) |
Jun 28, 2022 | 8.080 | 8.140 | 7.750 | 7.830 | 491,241 | -0.29(-3.57%) |
Jun 27, 2022 | 7.580 | 8.270 | 7.500 | 8.120 | 626,821 | +0.56(+7.41%) |
Jun 24, 2022 | 7.410 | 7.690 | 7.190 | 7.560 | 1,366,210 | +0.24(+3.28%) |
Jun 23, 2022 | 6.770 | 7.340 | 6.770 | 7.320 | 570,311 | +0.54(+7.96%) |
Jun 22, 2022 | 6.690 | 7.168 | 6.640 | 6.780 | 561,591 | -0.06(-0.88%) |
Jun 21, 2022 | 6.380 | 6.910 | 6.380 | 6.840 | 734,171 | +0.37(+5.72%) |
Jun 17, 2022 | 5.720 | 6.740 | 5.720 | 6.470 | 1,036,209 | +0.79(+13.91%) |
Jun 16, 2022 | 6.300 | 6.380 | 5.670 | 5.680 | 601,023 | -0.80(-12.35%) |
Jun 15, 2022 | 6.010 | 6.520 | 5.870 | 6.480 | 363,198 | +0.51(+8.54%) |
Jun 14, 2022 | 5.970 | 6.050 | 5.590 | 5.970 | 351,280 | -0.02(-0.33%) |
Jun 13, 2022 | 5.730 | 6.050 | 5.710 | 5.990 | 507,021 | -0.03(-0.50%) |
Jun 10, 2022 | 6.050 | 6.140 | 5.920 | 6.020 | 496,337 | -0.09(-1.47%) |
Jun 09, 2022 | 6.010 | 6.260 | 5.870 | 6.110 | 528,721 | +0.04(+0.66%) |
Jun 08, 2022 | 6.030 | 6.231 | 5.905 | 6.070 | 486,014 | -0.03(-0.49%) |
Jun 07, 2022 | 5.840 | 6.165 | 5.770 | 6.100 | 469,985 | +0.24(+4.10%) |
Jun 06, 2022 | 5.820 | 5.980 | 5.755 | 5.860 | 613,285 | +0.12(+2.09%) |
Jun 03, 2022 | 5.300 | 5.755 | 5.300 | 5.740 | 674,188 | +0.37(+6.89%) |
Jun 02, 2022 | 4.920 | 5.375 | 4.810 | 5.370 | 650,739 | +0.42(+8.48%) |
Jun 01, 2022 | 5.170 | 5.380 | 4.820 | 4.950 | 978,410 | -0.23(-4.44%) |
May 31, 2022 | 5.380 | 5.500 | 5.050 | 5.180 | 1,773,468 | -0.24(-4.43%) |
May 27, 2022 | 5.420 | 5.510 | 5.180 | 5.420 | 918,542 | -0.01(-0.18%) |
May 26, 2022 | 5.530 | 5.650 | 5.330 | 5.430 | 820,003 | -0.05(-0.91%) |
May 25, 2022 | 5.880 | 5.880 | 5.455 | 5.480 | 675,492 | -0.45(-7.59%) |
May 24, 2022 | 6.420 | 6.530 | 5.750 | 5.930 | 800,304 | -0.54(-8.35%) |
May 23, 2022 | 6.970 | 6.970 | 6.400 | 6.470 | 690,828 | -0.34(-4.99%) |
May 20, 2022 | 7.280 | 7.280 | 6.580 | 6.810 | 640,382 | -0.33(-4.62%) |
May 19, 2022 | 6.860 | 7.260 | 6.765 | 7.140 | 531,202 | +0.22(+3.18%) |
May 18, 2022 | 7.140 | 7.330 | 6.760 | 6.920 | 777,524 | -0.41(-5.59%) |
May 17, 2022 | 7.080 | 7.340 | 6.900 | 7.330 | 775,277 | +0.45(+6.54%) |
May 16, 2022 | 6.780 | 7.005 | 6.730 | 6.880 | 380,159 | +0.07(+1.03%) |
May 13, 2022 | 6.480 | 7.000 | 6.430 | 6.810 | 512,084 | +0.36(+5.58%) |
May 12, 2022 | 5.830 | 6.470 | 5.670 | 6.450 | 664,433 | +0.58(+9.88%) |
May 11, 2022 | 5.860 | 6.180 | 5.770 | 5.870 | 963,584 | -0.15(-2.49%) |
May 10, 2022 | 5.970 | 6.120 | 5.720 | 6.020 | 677,820 | +0.23(+3.97%) |
May 09, 2022 | 6.060 | 6.290 | 5.600 | 5.790 | 1,349,706 | -0.46(-7.36%) |
May 06, 2022 | 7.830 | 7.870 | 6.240 | 6.250 | 726,340 | -1.47(-19.04%) |
May 05, 2022 | 7.890 | 8.000 | 7.500 | 7.720 | 404,327 | -0.38(-4.69%) |
May 04, 2022 | 7.950 | 8.160 | 7.490 | 8.100 | 324,496 | +0.13(+1.63%) |
May 03, 2022 | 7.430 | 8.060 | 7.410 | 7.970 | 868,605 | +0.47(+6.27%) |
May 02, 2022 | 7.080 | 7.645 | 7.070 | 7.500 | 519,639 | +0.39(+5.49%) |
Apr 29, 2022 | 7.280 | 7.490 | 7.090 | 7.110 | 473,964 | -0.29(-3.92%) |
Apr 28, 2022 | 7.490 | 7.529 | 7.050 | 7.400 | 450,805 | +0.03(+0.41%) |
Apr 27, 2022 | 7.610 | 7.675 | 7.300 | 7.370 | 277,361 | -0.17(-2.25%) |
Apr 26, 2022 | 7.850 | 7.850 | 7.515 | 7.540 | 283,158 | -0.44(-5.51%) |
Apr 25, 2022 | 7.790 | 8.164 | 7.620 | 7.980 | 365,945 | +0.22(+2.84%) |
Apr 22, 2022 | 7.740 | 8.000 | 7.710 | 7.760 | 381,451 | -0.23(-2.88%) |
Apr 21, 2022 | 8.410 | 8.490 | 7.940 | 7.990 | 370,016 | -0.29(-3.50%) |
Apr 20, 2022 | 8.480 | 8.480 | 8.130 | 8.280 | 539,121 | -0.16(-1.90%) |
Apr 19, 2022 | 8.230 | 8.610 | 8.000 | 8.440 | 301,867 | +0.12(+1.44%) |
Apr 18, 2022 | 9.150 | 9.150 | 8.230 | 8.320 | 566,014 | -0.84(-9.17%) |
Apr 14, 2022 | 8.690 | 9.180 | 8.480 | 9.160 | 573,763 | +0.41(+4.69%) |
Apr 13, 2022 | 7.820 | 8.840 | 7.770 | 8.750 | 883,843 | +0.93(+11.89%) |
Apr 12, 2022 | 7.870 | 8.110 | 7.690 | 7.820 | 392,556 | +0.00(+0.00%) |
Apr 11, 2022 | 7.960 | 8.030 | 7.580 | 7.820 | 952,547 | -0.27(-3.34%) |
Apr 08, 2022 | 8.120 | 8.250 | 7.900 | 8.090 | 395,892 | +0.02(+0.25%) |
Apr 07, 2022 | 8.690 | 9.019 | 8.020 | 8.070 | 569,403 | -0.55(-6.38%) |
Apr 06, 2022 | 8.470 | 8.700 | 8.420 | 8.620 | 472,342 | +0.08(+0.94%) |
Apr 05, 2022 | 9.020 | 9.210 | 8.500 | 8.540 | 610,675 | -0.27(-3.06%) |
Apr 04, 2022 | 9.020 | 9.140 | 8.640 | 8.810 | 839,290 | -0.26(-2.87%) |