Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 9.750 | 0 | +0.25(+2.63%) | |||
Apr 26, 2023 | 9.950 | 10.00 | 9.500 | 9.500 | 1,177 | +0.05(+0.53%) |
Apr 25, 2023 | 9.350 | 9.450 | 9.350 | 9.450 | 4,606 | +0.02(+0.27%) |
Apr 24, 2023 | 9.290 | 9.530 | 9.290 | 9.425 | 1,255 | -0.10(-1.10%) |
Apr 19, 2023 | 9.530 | 0 | +0.05(+0.58%) | |||
Apr 18, 2023 | 9.475 | 9.475 | 9.475 | 9.475 | 356 | -0.02(-0.16%) |
Apr 17, 2023 | 9.550 | 9.590 | 9.420 | 9.490 | 5,072 | +0.39(+4.29%) |
Apr 11, 2023 | 9.100 | 11 | +0.07(+0.78%) | |||
Apr 06, 2023 | 9.030 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 9.240 | 9.240 | 9.030 | 9.030 | 11,174 | -0.42(-4.44%) |
Apr 04, 2023 | 9.450 | 9.450 | 9.450 | 9.450 | 1,095 | +0.15(+1.61%) |
Apr 03, 2023 | 9.340 | 9.340 | 9.300 | 9.300 | 17,230 | +0.02(+0.22%) |
Mar 31, 2023 | 9.190 | 9.420 | 9.190 | 9.280 | 29,666 | -0.32(-3.33%) |
Mar 30, 2023 | 9.500 | 9.620 | 9.500 | 9.600 | 1,464 | +0.42(+4.58%) |
Mar 28, 2023 | 9.180 | 2 | +0.00(+0.00%) | |||
Mar 23, 2023 | 9.180 | 2 | +0.48(+5.52%) | |||
Mar 20, 2023 | 8.700 | 69 | +0.48(+5.81%) | |||
Mar 07, 2023 | 8.223 | 60 | -0.56(-6.35%) | |||
Mar 06, 2023 | 8.780 | 8.780 | 8.780 | 8.780 | 100 | -0.07(-0.79%) |
Feb 27, 2023 | 8.850 | 29 | +0.25(+2.92%) | |||
Feb 22, 2023 | 8.599 | 0 | -0.31(-3.44%) | |||
Feb 13, 2023 | 8.905 | 3 | +0.08(+0.88%) | |||
Feb 02, 2023 | 8.827 | 0 | +0.37(+4.34%) | |||
Jan 13, 2023 | 8.460 | 1 | -0.14(-1.63%) | |||
Jan 05, 2023 | 8.600 | 1 | +0.45(+5.57%) | |||
Jan 03, 2023 | 8.146 | 36 | -0.14(-1.68%) | |||
Dec 28, 2022 | 8.285 | 0 | +0.09(+1.04%) | |||
Dec 23, 2022 | 8.200 | 23 | -0.40(-4.65%) | |||
Dec 20, 2022 | 8.600 | 26 | +0.11(+1.30%) | |||
Dec 16, 2022 | 8.490 | 6 | -0.02(-0.24%) | |||
Dec 08, 2022 | 8.510 | 6 | +0.76(+9.85%) | |||
Nov 28, 2022 | 7.747 | 0 | +0.05(+0.66%) | |||
Nov 23, 2022 | 7.696 | 3 | +0.22(+2.89%) | |||
Nov 22, 2022 | 7.480 | 7.480 | 7.480 | 7.480 | 201 | +0.61(+8.91%) |
Nov 17, 2022 | 6.868 | 20 | -0.20(-2.86%) | |||
Nov 02, 2022 | 7.070 | 26 | +0.36(+5.29%) | |||
Oct 24, 2022 | 6.715 | 1 | -0.21(-3.10%) | |||
Oct 20, 2022 | 6.930 | 4 | -0.08(-1.14%) | |||
Oct 11, 2022 | 7.010 | 0 | -0.00(-0.07%) | |||
Oct 07, 2022 | 7.015 | 1 | -0.07(-1.04%) | |||
Oct 06, 2022 | 7.088 | 7.088 | 7.088 | 7.088 | 155 | +0.17(+2.43%) |
Oct 05, 2022 | 6.920 | 6.920 | 6.920 | 6.920 | 447 | -0.06(-0.85%) |
Oct 03, 2022 | 6.979 | 0 | +0.13(+1.88%) | |||
Sep 30, 2022 | 6.850 | 6.850 | 6.850 | 6.850 | 6,075 | -0.24(-3.39%) |
Sep 29, 2022 | 7.090 | 7.090 | 7.090 | 7.090 | 196 | +0.33(+4.88%) |
Sep 28, 2022 | 6.760 | 6.760 | 6.760 | 6.760 | 1,000 | +0.08(+1.20%) |
Sep 27, 2022 | 6.680 | 6.680 | 6.680 | 6.680 | 19,814 | -0.70(-9.49%) |
Sep 22, 2022 | 7.380 | 60 | -0.35(-4.53%) | |||
Sep 15, 2022 | 7.730 | 0 | -0.07(-0.90%) | |||
Sep 12, 2022 | 7.800 | 0 | +0.05(+0.65%) | |||
Sep 09, 2022 | 7.700 | 7.750 | 7.700 | 7.750 | 937 | +0.43(+5.87%) |
Sep 02, 2022 | 7.320 | 0 | -0.23(-3.05%) | |||
Sep 01, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 326 | +0.07(+0.94%) |
Aug 31, 2022 | 7.270 | 7.480 | 7.270 | 7.480 | 603 | +0.22(+3.03%) |
Aug 26, 2022 | 7.260 | 55 | -0.04(-0.55%) | |||
Aug 24, 2022 | 7.300 | 0 | -0.34(-4.45%) | |||
Aug 23, 2022 | 7.640 | 7.640 | 7.640 | 7.640 | 202 | -0.14(-1.81%) |
Aug 17, 2022 | 7.781 | 27 | +0.69(+9.75%) | |||
Aug 10, 2022 | 7.090 | 35 | +0.03(+0.42%) | |||
Aug 08, 2022 | 7.060 | 0 | +0.28(+4.13%) | |||
Aug 04, 2022 | 6.780 | 34 | -0.18(-2.59%) | |||
Jul 29, 2022 | 6.960 | 5 | +0.39(+5.94%) | |||
Jul 25, 2022 | 6.570 | 0 | +0.25(+3.96%) | |||
Jul 22, 2022 | 6.350 | 6.350 | 6.320 | 6.320 | 2,081 | +0.08(+1.28%) |
Jul 21, 2022 | 6.150 | 6.240 | 6.150 | 6.240 | 1,163 | +0.33(+5.58%) |
Jul 20, 2022 | 5.900 | 5.910 | 5.900 | 5.910 | 629 | -0.28(-4.52%) |
Jul 19, 2022 | 6.190 | 6.190 | 6.190 | 6.190 | 558 | -0.24(-3.73%) |
Jul 11, 2022 | 6.430 | 1 | +0.03(+0.47%) | |||
Jun 30, 2022 | 6.400 | 2 | -0.09(-1.39%) | |||
Jun 24, 2022 | 6.490 | 14 | +0.49(+8.17%) | |||
Jun 17, 2022 | 6.000 | 0 | -0.20(-3.15%) | |||
Jun 16, 2022 | 6.195 | 6.195 | 6.195 | 6.195 | 2,029 | -0.17(-2.64%) |
Jun 13, 2022 | 6.363 | 0 | -0.22(-3.30%) | |||
Jun 01, 2022 | 6.580 | 0 | -0.01(-0.08%) | |||
May 31, 2022 | 6.585 | 6.585 | 6.585 | 6.585 | 194 | -0.03(-0.46%) |
May 27, 2022 | 6.615 | 6.615 | 6.615 | 6.615 | 354 | +0.08(+1.15%) |
May 25, 2022 | 6.540 | 0 | +0.03(+0.40%) | |||
May 24, 2022 | 6.514 | 6.514 | 6.514 | 6.514 | 500 | +0.25(+4.03%) |
May 19, 2022 | 6.262 | 0 | +0.07(+1.16%) | |||
May 16, 2022 | 6.190 | 0 | +0.39(+6.72%) | |||
May 12, 2022 | 5.800 | 0 | -0.15(-2.52%) | |||
May 10, 2022 | 5.950 | 0 | -0.05(-0.83%) | |||
May 06, 2022 | 6.000 | 28 | -0.01(-0.17%) | |||
May 05, 2022 | 6.110 | 6.110 | 6.010 | 6.010 | 761 | -0.17(-2.78%) |