Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.214 | 5.214 | 5.186 | 5.186 | 3,000 | +0.02(+0.40%) |
Apr 25, 2023 | 5.165 | 0 | -0.32(-5.75%) | |||
Apr 20, 2023 | 5.480 | 0 | -0.26(-4.53%) | |||
Apr 14, 2023 | 5.740 | 65 | +0.42(+7.90%) | |||
Apr 04, 2023 | 5.319 | 0 | -0.10(-1.85%) | |||
Apr 03, 2023 | 5.600 | 5.600 | 5.420 | 5.420 | 1,945 | -0.18(-3.21%) |
Mar 31, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 700 | +0.03(+0.54%) |
Mar 30, 2023 | 5.500 | 5.570 | 5.500 | 5.570 | 202 | -0.02(-0.35%) |
Mar 28, 2023 | 5.590 | 18 | +0.09(+1.58%) | |||
Mar 24, 2023 | 5.503 | 0 | +0.01(+0.23%) | |||
Mar 23, 2023 | 5.516 | 5.740 | 5.420 | 5.490 | 11,955 | -0.37(-6.23%) |
Mar 21, 2023 | 5.855 | 5 | +0.24(+4.18%) | |||
Mar 20, 2023 | 5.623 | 5.623 | 5.560 | 5.620 | 5,495 | -0.13(-2.26%) |
Mar 17, 2023 | 5.880 | 5.880 | 5.720 | 5.750 | 776 | -0.04(-0.69%) |
Mar 16, 2023 | 5.880 | 5.880 | 5.535 | 5.790 | 3,050 | +0.19(+3.39%) |
Mar 15, 2023 | 5.445 | 5.600 | 5.445 | 5.600 | 21,374 | -0.02(-0.36%) |
Mar 14, 2023 | 5.790 | 5.900 | 5.620 | 5.620 | 1,710 | -0.59(-9.50%) |
Mar 13, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 200 | -0.03(-0.48%) |
Mar 10, 2023 | 6.240 | 6.240 | 6.240 | 6.240 | 542 | -0.34(-5.17%) |
Mar 09, 2023 | 6.550 | 6.810 | 6.495 | 6.580 | 3,478 | +0.78(+13.45%) |
Mar 08, 2023 | 5.970 | 5.970 | 5.800 | 5.800 | 304 | -0.49(-7.79%) |
Mar 07, 2023 | 6.290 | 6.290 | 6.290 | 6.290 | 123 | -0.21(-3.23%) |
Mar 06, 2023 | 6.650 | 6.650 | 6.500 | 6.500 | 1,200 | -0.23(-3.38%) |
Mar 03, 2023 | 7.080 | 7.080 | 6.728 | 6.728 | 1,300 | +0.01(+0.11%) |
Mar 02, 2023 | 6.730 | 6.730 | 6.675 | 6.720 | 1,300 | -0.31(-4.34%) |
Mar 01, 2023 | 7.163 | 7.250 | 7.025 | 7.025 | 1,818 | -0.26(-3.64%) |
Feb 27, 2023 | 7.290 | 0 | +0.29(+4.14%) | |||
Feb 24, 2023 | 7.020 | 7.032 | 6.960 | 7.000 | 2,861 | -0.19(-2.64%) |
Feb 23, 2023 | 7.104 | 7.205 | 7.104 | 7.190 | 5,490 | +0.03(+0.40%) |
Feb 22, 2023 | 7.276 | 7.276 | 7.162 | 7.162 | 1,739 | -0.38(-5.07%) |
Feb 21, 2023 | 7.544 | 7.544 | 7.544 | 7.544 | 367 | +0.00(+0.04%) |
Feb 17, 2023 | 7.500 | 7.600 | 7.500 | 7.541 | 3,985 | -0.07(-0.90%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 458 | -0.02(-0.28%) |
Feb 15, 2023 | 7.465 | 7.631 | 7.465 | 7.631 | 600 | +0.55(+7.79%) |
Feb 10, 2023 | 7.080 | 14 | -0.68(-8.74%) | |||
Feb 07, 2023 | 7.758 | 5 | -0.19(-2.41%) | |||
Feb 06, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 2,519 | -0.15(-1.85%) |
Feb 03, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 927 | -0.15(-1.84%) |
Feb 02, 2023 | 8.380 | 8.380 | 8.252 | 8.252 | 7,333 | +0.15(+1.88%) |
Feb 01, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 305 | -0.02(-0.25%) |
Jan 31, 2023 | 7.892 | 8.120 | 7.892 | 8.120 | 12,218 | +0.53(+6.98%) |
Jan 30, 2023 | 7.410 | 7.590 | 7.410 | 7.590 | 1,847 | +0.02(+0.24%) |
Jan 27, 2023 | 7.000 | 7.572 | 7.000 | 7.572 | 7,482 | +0.53(+7.55%) |
Jan 26, 2023 | 6.760 | 7.130 | 6.695 | 7.040 | 5,516 | +1.24(+21.40%) |
Jan 25, 2023 | 5.799 | 5.799 | 5.799 | 5.799 | 1,845 | -0.20(-3.35%) |
Jan 23, 2023 | 6.000 | 0 | -0.10(-1.64%) | |||
Jan 17, 2023 | 6.100 | 1,000 | -0.17(-2.67%) | |||
Jan 13, 2023 | 6.290 | 6.290 | 6.268 | 6.268 | 2,900 | -0.20(-3.13%) |
Jan 12, 2023 | 6.200 | 6.530 | 6.170 | 6.470 | 3,749 | +0.41(+6.77%) |
Jan 11, 2023 | 6.090 | 6.090 | 6.060 | 6.060 | 2,700 | +0.32(+5.57%) |
Jan 10, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 305 | -0.16(-2.71%) |
Jan 09, 2023 | 5.965 | 5.970 | 5.870 | 5.900 | 3,049 | +0.41(+7.42%) |
Jan 05, 2023 | 5.492 | 0 | -0.38(-6.43%) | |||
Jan 04, 2023 | 5.770 | 5.949 | 5.770 | 5.870 | 3,400 | +0.37(+6.73%) |
Jan 03, 2023 | 5.970 | 5.970 | 5.500 | 5.500 | 1,902 | -0.05(-0.98%) |
Dec 30, 2022 | 5.587 | 5.587 | 5.554 | 5.554 | 850 | -0.17(-2.95%) |
Dec 29, 2022 | 5.783 | 5.783 | 5.724 | 5.724 | 810 | +0.52(+10.07%) |
Dec 28, 2022 | 5.100 | 5.320 | 5.000 | 5.200 | 19,747 | +0.20(+4.00%) |
Dec 27, 2022 | 4.895 | 5.000 | 4.895 | 5.000 | 3,986 | -0.08(-1.57%) |
Dec 23, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 105 | -0.13(-2.50%) |
Dec 22, 2022 | 5.150 | 5.210 | 5.150 | 5.210 | 1,608 | -0.38(-6.80%) |
Dec 21, 2022 | 5.325 | 5.590 | 5.325 | 5.590 | 450 | +0.34(+6.48%) |
Dec 20, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 520 | +0.28(+5.63%) |
Dec 19, 2022 | 5.510 | 5.510 | 4.970 | 4.970 | 6,638 | -0.82(-14.16%) |
Dec 16, 2022 | 5.850 | 5.850 | 5.780 | 5.790 | 16,986 | +0.03(+0.59%) |
Dec 15, 2022 | 5.756 | 5.756 | 5.756 | 5.756 | 2,634 | -0.45(-7.31%) |
Dec 14, 2022 | 6.210 | 6.210 | 6.210 | 6.210 | 356 | +0.00(+0.00%) |
Dec 13, 2022 | 6.247 | 6.247 | 6.210 | 6.210 | 800 | +0.33(+5.52%) |
Dec 12, 2022 | 5.752 | 5.885 | 5.752 | 5.885 | 1,288 | +0.23(+4.16%) |
Dec 09, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 125 | +0.37(+7.01%) |
Dec 07, 2022 | 5.280 | 60 | -0.25(-4.52%) | |||
Dec 06, 2022 | 5.697 | 5.697 | 5.530 | 5.530 | 3,400 | -0.54(-8.90%) |
Dec 05, 2022 | 6.500 | 6.500 | 6.070 | 6.070 | 9,000 | -0.66(-9.81%) |
Dec 02, 2022 | 6.365 | 6.790 | 6.340 | 6.730 | 44,655 | +0.55(+8.90%) |
Dec 01, 2022 | 6.180 | 6.245 | 6.180 | 6.180 | 720 | +0.26(+4.39%) |
Nov 30, 2022 | 5.885 | 5.920 | 5.885 | 5.920 | 44,055 | +0.18(+3.14%) |
Nov 29, 2022 | 5.660 | 5.740 | 5.660 | 5.740 | 639 | -0.40(-6.51%) |
Nov 25, 2022 | 6.140 | 0 | +0.09(+1.49%) | |||
Nov 23, 2022 | 5.960 | 6.050 | 5.960 | 6.050 | 1,825 | +0.17(+2.98%) |
Nov 22, 2022 | 5.580 | 5.947 | 5.580 | 5.875 | 2,127 | +0.39(+7.11%) |
Nov 21, 2022 | 5.530 | 5.560 | 5.485 | 5.485 | 3,950 | +0.01(+0.13%) |
Nov 18, 2022 | 5.478 | 5.478 | 5.478 | 5.478 | 8,088 | -0.12(-2.18%) |
Nov 17, 2022 | 5.600 | 5.670 | 5.520 | 5.600 | 3,600 | -0.33(-5.64%) |
Nov 16, 2022 | 5.900 | 5.935 | 5.854 | 5.935 | 1,240 | -0.24(-3.81%) |
Nov 15, 2022 | 6.235 | 6.366 | 6.170 | 6.170 | 6,133 | -0.08(-1.28%) |
Nov 14, 2022 | 5.975 | 6.417 | 5.884 | 6.250 | 26,373 | +0.17(+2.71%) |
Nov 11, 2022 | 5.854 | 6.160 | 5.850 | 6.085 | 6,899 | +0.35(+6.20%) |
Nov 10, 2022 | 5.025 | 5.730 | 5.025 | 5.730 | 30,699 | +0.92(+19.13%) |
Nov 09, 2022 | 4.840 | 4.895 | 4.810 | 4.810 | 1,800 | -0.66(-12.07%) |
Nov 08, 2022 | 5.400 | 5.700 | 5.350 | 5.470 | 42,609 | +0.16(+3.07%) |
Nov 07, 2022 | 5.410 | 5.410 | 5.040 | 5.307 | 11,466 | +0.37(+7.43%) |
Nov 04, 2022 | 4.830 | 4.940 | 4.830 | 4.940 | 1,215 | +0.33(+7.16%) |
Nov 03, 2022 | 4.380 | 4.770 | 4.380 | 4.610 | 1,820 | +0.10(+2.32%) |
Nov 02, 2022 | 4.405 | 4.600 | 4.405 | 4.505 | 8,436 | -0.06(-1.30%) |
Nov 01, 2022 | 4.436 | 4.590 | 4.260 | 4.565 | 16,505 | -0.40(-8.15%) |
Oct 31, 2022 | 5.160 | 5.160 | 4.970 | 4.970 | 4,008 | -0.41(-7.68%) |
Oct 28, 2022 | 5.600 | 5.600 | 5.383 | 5.383 | 8,909 | -0.68(-11.25%) |
Oct 27, 2022 | 6.066 | 6.066 | 6.000 | 6.066 | 1,366 | +0.15(+2.58%) |
Oct 26, 2022 | 5.647 | 5.914 | 5.647 | 5.914 | 2,090 | +0.23(+4.11%) |
Oct 25, 2022 | 5.815 | 5.890 | 5.670 | 5.680 | 3,537 | -0.27(-4.54%) |
Oct 24, 2022 | 6.060 | 6.060 | 5.950 | 5.950 | 1,631 | -0.30(-4.88%) |
Oct 21, 2022 | 6.010 | 6.255 | 6.010 | 6.255 | 350 | +0.17(+2.88%) |
Oct 20, 2022 | 6.080 | 6.080 | 6.080 | 6.080 | 6,575 | +0.34(+6.00%) |
Oct 19, 2022 | 5.736 | 5.736 | 5.736 | 5.736 | 252 | -0.10(-1.78%) |
Oct 18, 2022 | 5.915 | 5.915 | 5.840 | 5.840 | 666 | +0.00(+0.00%) |
Oct 17, 2022 | 5.840 | 5.886 | 5.726 | 5.840 | 8,097 | +0.00(+0.00%) |
Oct 14, 2022 | 6.526 | 6.660 | 5.840 | 5.840 | 1,286 | -0.32(-5.12%) |
Oct 12, 2022 | 6.155 | 3 | +0.09(+1.43%) | |||
Oct 11, 2022 | 6.243 | 6.243 | 6.068 | 6.068 | 270 | -0.45(-6.91%) |
Oct 06, 2022 | 6.519 | 46 | -0.13(-1.97%) | |||
Oct 05, 2022 | 6.636 | 6.650 | 6.636 | 6.650 | 401 | +0.01(+0.15%) |
Oct 04, 2022 | 6.715 | 6.765 | 6.506 | 6.640 | 3,897 | +0.28(+4.47%) |
Oct 03, 2022 | 6.281 | 6.356 | 6.281 | 6.356 | 1,188 | +0.27(+4.37%) |
Sep 30, 2022 | 6.090 | 6.090 | 6.088 | 6.090 | 5,872 | -0.17(-2.72%) |
Sep 29, 2022 | 6.275 | 6.306 | 6.260 | 6.260 | 3,408 | -0.27(-4.13%) |
Sep 27, 2022 | 6.530 | 200 | -0.35(-5.09%) | |||
Sep 26, 2022 | 6.876 | 6.880 | 6.876 | 6.880 | 450 | +0.19(+2.84%) |
Sep 23, 2022 | 6.380 | 6.690 | 6.380 | 6.690 | 2,520 | -0.21(-3.05%) |
Sep 21, 2022 | 6.900 | 104 | +0.22(+3.29%) | |||
Sep 20, 2022 | 6.700 | 6.700 | 6.680 | 6.680 | 400 | -0.44(-6.18%) |
Sep 16, 2022 | 7.120 | 1,700 | -0.29(-3.91%) | |||
Sep 15, 2022 | 7.630 | 7.630 | 7.410 | 7.410 | 1,751 | -0.60(-7.49%) |
Sep 14, 2022 | 8.020 | 8.020 | 8.000 | 8.010 | 1,757 | +0.00(+0.00%) |
Sep 13, 2022 | 8.520 | 8.520 | 8.010 | 8.010 | 1,090 | -1.04(-11.49%) |
Sep 12, 2022 | 9.100 | 9.100 | 9.050 | 9.050 | 1,459 | -0.74(-7.56%) |
Sep 08, 2022 | 9.790 | 0 | +0.27(+2.89%) | |||
Sep 07, 2022 | 9.580 | 9.580 | 9.515 | 9.515 | 300 | +0.16(+1.71%) |
Sep 06, 2022 | 9.355 | 9.355 | 9.355 | 9.355 | 200 | -0.14(-1.46%) |
Sep 01, 2022 | 9.494 | 0 | -0.29(-2.92%) | |||
Aug 30, 2022 | 9.780 | 101 | -0.69(-6.59%) | |||
Aug 29, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 300 | -0.22(-2.06%) |
Aug 26, 2022 | 10.68 | 10.69 | 10.68 | 10.69 | 986 | -0.66(-5.81%) |
Aug 25, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 151 | +0.16(+1.43%) |
Aug 24, 2022 | 10.98 | 11.19 | 10.98 | 11.19 | 501 | +0.42(+3.90%) |
Aug 23, 2022 | 10.82 | 10.83 | 10.77 | 10.77 | 950 | -0.49(-4.35%) |
Aug 18, 2022 | 11.26 | 0 | +0.23(+2.09%) | |||
Aug 17, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 105 | -0.12(-1.08%) |
Aug 15, 2022 | 11.15 | 87 | -0.81(-6.81%) | |||
Aug 12, 2022 | 11.96 | 12.12 | 11.96 | 11.96 | 360 | -0.14(-1.12%) |
Aug 11, 2022 | 12.07 | 12.11 | 12.07 | 12.10 | 1,350 | +0.25(+2.11%) |
Aug 10, 2022 | 11.95 | 11.96 | 11.85 | 11.85 | 2,492 | +0.14(+1.19%) |
Aug 09, 2022 | 11.70 | 11.97 | 11.69 | 11.71 | 2,271 | -0.70(-5.67%) |
Aug 08, 2022 | 12.05 | 12.41 | 12.05 | 12.41 | 1,445 | +0.46(+3.89%) |
Aug 05, 2022 | 10.50 | 12.66 | 10.50 | 11.95 | 8,318 | +1.45(+13.81%) |
Aug 04, 2022 | 10.78 | 10.78 | 10.50 | 10.50 | 853 | -0.75(-6.67%) |
Aug 03, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 1,375 | -0.91(-7.48%) |
Aug 02, 2022 | 12.18 | 12.23 | 12.15 | 12.16 | 1,752 | +0.14(+1.16%) |
Aug 01, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 765 | -0.59(-4.68%) |
Jul 29, 2022 | 12.62 | 12.69 | 12.61 | 12.61 | 710 | +0.24(+1.94%) |
Jul 26, 2022 | 12.37 | 25 | -0.14(-1.13%) | |||
Jul 22, 2022 | 12.51 | 1 | +0.12(+0.94%) | |||
Jul 20, 2022 | 12.39 | 0 | +0.20(+1.66%) | |||
Jul 19, 2022 | 11.81 | 12.25 | 11.81 | 12.19 | 1,324 | +0.74(+6.48%) |
Jul 18, 2022 | 11.65 | 11.65 | 11.45 | 11.45 | 1,006 | +0.88(+8.33%) |
Jul 14, 2022 | 10.57 | 0 | -1.68(-13.71%) | |||
Jul 11, 2022 | 12.25 | 12 | -0.90(-6.84%) | |||
Jul 08, 2022 | 12.69 | 13.15 | 12.69 | 13.15 | 750 | +0.25(+1.94%) |
Jul 07, 2022 | 12.42 | 12.90 | 12.41 | 12.90 | 3,115 | +0.65(+5.31%) |
Jul 05, 2022 | 12.25 | 345 | +0.09(+0.73%) | |||
Jun 30, 2022 | 12.16 | 0 | +1.15(+10.49%) | |||
Jun 29, 2022 | 11.05 | 11.15 | 10.88 | 11.01 | 4,134 | +0.14(+1.25%) |
Jun 28, 2022 | 11.31 | 11.31 | 10.87 | 10.87 | 592 | -0.47(-4.14%) |
Jun 27, 2022 | 11.50 | 11.50 | 11.34 | 11.34 | 1,465 | -0.36(-3.09%) |
Jun 24, 2022 | 11.15 | 11.79 | 11.10 | 11.70 | 5,150 | +0.93(+8.64%) |
Jun 23, 2022 | 11.08 | 11.08 | 10.77 | 10.77 | 500 | +0.04(+0.41%) |
Jun 22, 2022 | 10.94 | 11.07 | 10.73 | 10.73 | 1,455 | -0.53(-4.75%) |
Jun 21, 2022 | 12.73 | 13.16 | 11.26 | 11.26 | 2,400 | -0.98(-8.00%) |
Jun 17, 2022 | 12.58 | 12.58 | 12.24 | 12.24 | 939 | +0.24(+2.01%) |
Jun 16, 2022 | 12.16 | 12.16 | 12.00 | 12.00 | 730 | -1.14(-8.65%) |
Jun 15, 2022 | 13.00 | 13.17 | 13.00 | 13.14 | 1,700 | +0.16(+1.23%) |
Jun 14, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 600 | -1.40(-9.76%) |
Jun 10, 2022 | 14.38 | 0 | -0.40(-2.71%) | |||
Jun 07, 2022 | 14.78 | 1,034 | -0.50(-3.27%) | |||
Jun 06, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 654 | -0.51(-3.23%) |
Jun 02, 2022 | 15.79 | 1 | +0.79(+5.27%) | |||
May 31, 2022 | 15.00 | 0 | +0.53(+3.66%) | |||
May 26, 2022 | 14.47 | 0 | -1.17(-7.48%) | |||
May 24, 2022 | 15.64 | 25 | +0.89(+6.03%) | |||
May 20, 2022 | 14.75 | 0 | +0.77(+5.51%) | |||
May 19, 2022 | 14.09 | 14.09 | 13.98 | 13.98 | 494 | -0.21(-1.48%) |
May 18, 2022 | 14.63 | 14.63 | 14.19 | 14.19 | 370 | -1.18(-7.69%) |
May 17, 2022 | 14.65 | 15.49 | 14.65 | 15.37 | 2,253 | +0.76(+5.22%) |
May 16, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 442 | -1.17(-7.42%) |
May 13, 2022 | 14.85 | 15.78 | 13.93 | 15.78 | 1,365 | +1.68(+11.94%) |
May 12, 2022 | 15.65 | 16.02 | 14.10 | 14.10 | 929 | -2.86(-16.89%) |
May 11, 2022 | 17.16 | 17.16 | 16.90 | 16.96 | 810 | -0.24(-1.37%) |
May 10, 2022 | 17.52 | 17.52 | 17.20 | 17.20 | 400 | -0.73(-4.09%) |
May 09, 2022 | 18.27 | 18.27 | 17.93 | 17.93 | 230 | -1.16(-6.08%) |
May 06, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.92(-4.60%) |
May 05, 2022 | 20.00 | 20.01 | 19.91 | 20.01 | 450 | -3.09(-13.38%) |