Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 05, 2023 | 9.550 | 0 | -0.35(-3.54%) | |||
May 02, 2023 | 9.900 | 0 | +0.15(+1.54%) | |||
Apr 26, 2023 | 9.750 | 0 | -0.15(-1.52%) | |||
Apr 25, 2023 | 9.920 | 10.00 | 9.900 | 9.900 | 40,200 | +0.15(+1.54%) |
Apr 24, 2023 | 9.760 | 9.760 | 9.750 | 9.750 | 62,105 | +0.17(+1.77%) |
Apr 21, 2023 | 9.540 | 9.580 | 9.540 | 9.580 | 997 | -0.17(-1.74%) |
Apr 20, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 2,000 | -0.14(-1.42%) |
Apr 18, 2023 | 9.890 | 0 | -0.09(-0.90%) | |||
Apr 14, 2023 | 9.980 | 8 | +0.08(+0.81%) | |||
Apr 11, 2023 | 9.900 | 0 | -0.03(-0.30%) | |||
Apr 06, 2023 | 9.930 | 4 | +0.03(+0.30%) | |||
Apr 05, 2023 | 9.940 | 9.950 | 9.900 | 9.900 | 32,900 | +0.00(+0.00%) |
Apr 04, 2023 | 9.700 | 9.900 | 9.700 | 9.900 | 24,320 | +0.25(+2.59%) |
Apr 03, 2023 | 9.650 | 9.650 | 9.650 | 9.650 | 2,000 | +0.00(+0.00%) |
Mar 31, 2023 | 9.650 | 9.650 | 9.650 | 9.650 | 2,340 | -0.23(-2.33%) |
Mar 30, 2023 | 9.880 | 9.880 | 9.880 | 9.880 | 200 | -0.02(-0.20%) |
Mar 29, 2023 | 9.850 | 9.900 | 9.850 | 9.900 | 4,400 | +0.30(+3.13%) |
Mar 28, 2023 | 9.800 | 9.800 | 9.600 | 9.600 | 2,010 | -0.28(-2.83%) |
Mar 23, 2023 | 9.880 | 0 | -0.05(-0.50%) | |||
Mar 22, 2023 | 9.930 | 9.930 | 9.930 | 9.930 | 400 | +0.03(+0.30%) |
Mar 21, 2023 | 9.950 | 9.950 | 9.900 | 9.900 | 40,200 | +0.00(+0.00%) |
Mar 20, 2023 | 9.950 | 9.950 | 9.840 | 9.900 | 13,600 | +0.06(+0.61%) |
Mar 17, 2023 | 9.850 | 9.850 | 9.840 | 9.840 | 5,273 | +0.00(+0.00%) |
Mar 16, 2023 | 9.840 | 9.950 | 9.840 | 9.840 | 2,624 | +0.00(+0.00%) |
Mar 15, 2023 | 9.940 | 9.950 | 9.840 | 9.840 | 4,600 | +0.00(+0.00%) |
Mar 09, 2023 | 9.840 | 0 | +0.00(+0.00%) | |||
Mar 08, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 5,700 | -0.06(-0.61%) |
Mar 07, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 8,000 | +0.06(+0.61%) |
Mar 02, 2023 | 9.840 | 0 | -0.01(-0.10%) | |||
Mar 01, 2023 | 9.990 | 9.990 | 9.850 | 9.850 | 400 | -0.10(-1.01%) |
Feb 28, 2023 | 9.960 | 9.960 | 9.950 | 9.950 | 1,500 | -0.01(-0.10%) |
Feb 27, 2023 | 9.960 | 9.960 | 9.960 | 9.960 | 253 | -0.04(-0.40%) |
Feb 24, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 408 | +0.00(+0.00%) |
Feb 23, 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 2,200 | -0.09(-0.89%) |
Feb 22, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 400 | +0.08(+0.80%) |
Feb 14, 2023 | 10.01 | 0 | +0.01(+0.10%) | |||
Feb 10, 2023 | 10.00 | 78 | +0.05(+0.50%) | |||
Feb 09, 2023 | 9.780 | 9.950 | 9.780 | 9.950 | 2,100 | +0.05(+0.51%) |
Feb 07, 2023 | 9.900 | 0 | -0.04(-0.40%) | |||
Feb 06, 2023 | 9.920 | 9.940 | 9.920 | 9.940 | 600 | -0.07(-0.70%) |
Feb 01, 2023 | 10.01 | 0 | +0.01(+0.10%) | |||
Jan 31, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.00(+0.00%) |
Jan 27, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
Jan 26, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | +0.00(+0.00%) |
Jan 25, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10,800 | -0.09(-0.89%) |
Jan 24, 2023 | 10.01 | 10.09 | 10.00 | 10.09 | 9,100 | +0.09(+0.90%) |
Jan 23, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10,600 | +0.01(+0.10%) |
Jan 20, 2023 | 9.900 | 9.990 | 9.900 | 9.990 | 6,600 | +0.11(+1.11%) |
Jan 19, 2023 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.12(-1.20%) |
Jan 18, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 130 | +0.00(+0.00%) |
Jan 17, 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 1,300 | +0.00(+0.00%) |
Jan 13, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
Jan 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 | -0.07(-0.70%) |
Jan 11, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 600 | +0.17(+1.72%) |
Jan 10, 2023 | 9.980 | 10.00 | 9.840 | 9.900 | 7,808 | +0.06(+0.61%) |
Jan 09, 2023 | 9.740 | 9.850 | 9.740 | 9.840 | 3,200 | -0.01(-0.10%) |
Jan 06, 2023 | 9.990 | 9.990 | 9.850 | 9.850 | 500 | -0.01(-0.10%) |
Jan 04, 2023 | 9.860 | 0 | +0.01(+0.10%) | |||
Dec 28, 2022 | 9.850 | 0 | +0.02(+0.20%) | |||
Dec 23, 2022 | 9.830 | 0 | +0.13(+1.34%) | |||
Dec 22, 2022 | 9.630 | 9.700 | 9.630 | 9.700 | 400 | -0.19(-1.92%) |
Dec 20, 2022 | 9.890 | 0 | +0.49(+5.21%) | |||
Dec 16, 2022 | 9.400 | 0 | +0.20(+2.17%) | |||
Dec 15, 2022 | 9.280 | 9.280 | 9.200 | 9.200 | 805 | -0.27(-2.85%) |
Dec 14, 2022 | 9.450 | 9.500 | 9.450 | 9.470 | 3,900 | +0.02(+0.21%) |
Dec 13, 2022 | 9.450 | 9.450 | 9.450 | 9.450 | 2,500 | +0.25(+2.72%) |
Dec 09, 2022 | 9.200 | 0 | -0.25(-2.65%) | |||
Dec 05, 2022 | 9.450 | 0 | -0.30(-3.08%) | |||
Nov 30, 2022 | 9.750 | 0 | +0.20(+2.09%) | |||
Nov 29, 2022 | 9.210 | 9.570 | 9.200 | 9.550 | 36,777 | +0.03(+0.32%) |
Nov 23, 2022 | 9.520 | 0 | -0.08(-0.83%) | |||
Nov 22, 2022 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | +0.10(+1.05%) |
Nov 21, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | +0.00(+0.00%) |
Nov 18, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 1,600 | +0.00(+0.00%) |
Nov 16, 2022 | 9.500 | 0 | +0.00(+0.00%) | |||
Nov 15, 2022 | 9.500 | 9.520 | 9.490 | 9.500 | 5,300 | +0.00(+0.00%) |
Nov 11, 2022 | 9.500 | 0 | -0.05(-0.52%) | |||
Nov 08, 2022 | 9.550 | 9 | +0.05(+0.53%) | |||
Nov 04, 2022 | 9.500 | 0 | +0.30(+3.26%) | |||
Nov 03, 2022 | 9.510 | 9.510 | 9.200 | 9.200 | 3,000 | -0.07(-0.76%) |
Nov 02, 2022 | 9.270 | 9.270 | 9.270 | 9.270 | 200 | -0.71(-7.11%) |
Oct 27, 2022 | 9.980 | 0 | +0.64(+6.85%) | |||
Oct 24, 2022 | 9.340 | 0 | -0.66(-6.60%) | |||
Oct 18, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
Oct 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,700 | +0.01(+0.10%) |
Oct 13, 2022 | 9.990 | 0 | -0.10(-0.99%) | |||
Oct 12, 2022 | 9.990 | 10.09 | 9.990 | 10.09 | 4,600 | +0.00(+0.00%) |
Oct 11, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 1,200 | +0.08(+0.80%) |
Oct 06, 2022 | 10.01 | 0 | +0.01(+0.10%) | |||
Oct 05, 2022 | 9.850 | 10.00 | 9.850 | 10.00 | 4,000 | +0.03(+0.30%) |
Oct 04, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 500 | +0.00(+0.00%) |
Oct 03, 2022 | 9.990 | 9.990 | 9.970 | 9.970 | 1,100 | -0.04(-0.40%) |
Sep 28, 2022 | 10.01 | 0 | +0.16(+1.62%) | |||
Sep 23, 2022 | 9.850 | 0 | -0.07(-0.71%) | |||
Sep 22, 2022 | 10.00 | 10.00 | 9.900 | 9.920 | 1,100 | -0.08(-0.80%) |
Sep 16, 2022 | 10.00 | 0 | +0.01(+0.10%) | |||
Sep 15, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 600 | -0.05(-0.50%) |
Sep 09, 2022 | 10.04 | 0 | +0.24(+2.45%) | |||
Sep 08, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 5,679 | -0.20(-2.00%) |
Sep 02, 2022 | 10.00 | 0 | +0.49(+5.15%) | |||
Sep 01, 2022 | 9.910 | 9.910 | 9.510 | 9.510 | 3,300 | -0.39(-3.94%) |
Aug 31, 2022 | 9.920 | 9.920 | 9.900 | 9.900 | 1,400 | -0.41(-3.98%) |
Aug 30, 2022 | 10.04 | 10.31 | 10.04 | 10.31 | 3,800 | +0.31(+3.10%) |
Aug 29, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.00(+0.00%) |
Aug 26, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9,600 | -0.05(-0.50%) |
Aug 24, 2022 | 10.05 | 0 | +0.05(+0.50%) | |||
Aug 23, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,200 | -0.01(-0.10%) |
Aug 22, 2022 | 10.05 | 10.05 | 10.01 | 10.01 | 25,200 | -0.04(-0.40%) |
Aug 19, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 40,500 | +0.00(+0.00%) |
Aug 18, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 21,200 | +0.05(+0.50%) |
Aug 12, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
Aug 11, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 1,200 | +0.00(+0.00%) |
Aug 05, 2022 | 10.00 | 8 | -0.10(-0.99%) | |||
Aug 04, 2022 | 10.00 | 10.10 | 10.00 | 10.10 | 2,600 | +0.10(+1.00%) |
Aug 03, 2022 | 10.01 | 10.02 | 10.00 | 10.00 | 309,800 | -0.02(-0.20%) |
Aug 02, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 400 | +0.00(+0.00%) |
Jul 29, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
Jul 27, 2022 | 10.00 | 0 | -0.10(-0.99%) | |||
Jul 26, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.04(+0.40%) |
Jul 22, 2022 | 10.06 | 0 | +0.06(+0.60%) | |||
Jul 20, 2022 | 10.00 | 0 | -0.01(-0.10%) | |||
Jul 19, 2022 | 10.06 | 10.07 | 10.00 | 10.01 | 1,500 | -0.05(-0.50%) |
Jul 18, 2022 | 10.06 | 10.20 | 10.06 | 10.06 | 7,715 | +0.00(+0.00%) |
Jul 15, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 1,300 | +0.00(+0.00%) |
Jul 12, 2022 | 10.06 | 0 | +0.01(+0.10%) | |||
Jul 11, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 9,800 | +0.05(+0.50%) |
Jul 07, 2022 | 10.00 | 8 | +0.00(+0.00%) | |||
Jul 05, 2022 | 10.00 | 0 | -0.03(-0.30%) | |||
Jun 22, 2022 | 10.03 | 0 | +0.02(+0.20%) | |||
Jun 21, 2022 | 10.10 | 10.10 | 10.00 | 10.01 | 12,500 | -0.01(-0.10%) |
Jun 17, 2022 | 10.02 | 80 | +0.00(+0.00%) | |||
Jun 16, 2022 | 10.02 | 10.04 | 10.02 | 10.02 | 21,400 | -0.01(-0.10%) |
Jun 15, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 6,500 | +0.03(+0.30%) |
Jun 14, 2022 | 10.10 | 10.10 | 9.990 | 10.00 | 10,300 | -0.02(-0.20%) |
Jun 13, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 12,000 | +0.00(+0.00%) |
Jun 10, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 14,700 | -0.10(-0.99%) |
Jun 08, 2022 | 10.12 | 0 | +0.02(+0.20%) | |||
Jun 07, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 900 | +0.07(+0.70%) |
Jun 02, 2022 | 10.03 | 0 | -0.07(-0.69%) |