Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.850 | 6.910 | 6.700 | 6.700 | 3,374 | -0.01(-0.12%) |
Aug 30, 2022 | 6.708 | 6.890 | 6.708 | 6.708 | 6,991 | +0.07(+1.02%) |
Aug 29, 2022 | 7.247 | 7.320 | 6.640 | 6.640 | 5,548 | -0.27(-3.91%) |
Aug 26, 2022 | 6.980 | 7.200 | 6.910 | 6.910 | 1,870 | -0.13(-1.85%) |
Aug 25, 2022 | 7.150 | 7.210 | 7.040 | 7.040 | 4,843 | +0.06(+0.86%) |
Aug 24, 2022 | 7.237 | 7.237 | 6.980 | 6.980 | 3,015 | -0.08(-1.13%) |
Aug 23, 2022 | 7.180 | 7.360 | 7.060 | 7.060 | 2,998 | -0.12(-1.67%) |
Aug 22, 2022 | 7.197 | 7.197 | 7.040 | 7.180 | 10,424 | -0.30(-4.01%) |
Aug 19, 2022 | 7.710 | 7.710 | 7.480 | 7.480 | 3,889 | -0.16(-2.09%) |
Aug 18, 2022 | 7.830 | 7.910 | 7.640 | 7.640 | 10,385 | -0.53(-6.49%) |
Aug 17, 2022 | 8.420 | 8.420 | 8.140 | 8.170 | 1,705 | -0.18(-2.16%) |
Aug 16, 2022 | 8.350 | 8.689 | 8.350 | 8.350 | 962 | -0.35(-4.02%) |
Aug 15, 2022 | 8.580 | 8.752 | 8.580 | 8.700 | 6,373 | +0.14(+1.64%) |
Aug 12, 2022 | 8.540 | 8.580 | 8.540 | 8.560 | 1,218 | -0.08(-0.93%) |
Aug 11, 2022 | 8.565 | 8.640 | 8.350 | 8.640 | 5,301 | +0.16(+1.89%) |
Aug 10, 2022 | 8.300 | 8.480 | 8.300 | 8.480 | 1,289 | +0.40(+4.95%) |
Aug 09, 2022 | 7.950 | 8.080 | 7.930 | 8.080 | 4,343 | -0.21(-2.56%) |
Aug 08, 2022 | 8.400 | 8.410 | 8.292 | 8.292 | 802 | -0.10(-1.16%) |
Aug 05, 2022 | 8.390 | 8.390 | 8.390 | 8.390 | 257 | +0.25(+3.07%) |
Aug 04, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 132 | +0.40(+5.17%) |
Aug 03, 2022 | 8.005 | 8.005 | 7.740 | 7.740 | 512 | -0.35(-4.33%) |
Aug 02, 2022 | 7.840 | 8.090 | 7.840 | 8.090 | 935 | -0.09(-1.10%) |
Aug 01, 2022 | 8.450 | 8.450 | 7.900 | 8.180 | 7,226 | +0.00(+0.00%) |
Jul 29, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 702 | +0.13(+1.61%) |
Jul 28, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 431 | +0.33(+4.27%) |
Jul 27, 2022 | 7.545 | 7.720 | 7.545 | 7.720 | 12,248 | +0.24(+3.21%) |
Jul 26, 2022 | 7.485 | 7.504 | 7.363 | 7.480 | 2,841 | -0.24(-3.11%) |
Jul 25, 2022 | 7.660 | 7.720 | 7.660 | 7.720 | 2,989 | -0.13(-1.66%) |
Jul 22, 2022 | 7.820 | 7.851 | 7.820 | 7.851 | 6,334 | -0.14(-1.74%) |
Jul 21, 2022 | 7.690 | 7.990 | 7.690 | 7.990 | 15,758 | +0.29(+3.74%) |
Jul 20, 2022 | 7.590 | 7.702 | 7.434 | 7.702 | 1,074 | +0.07(+0.95%) |
Jul 19, 2022 | 7.841 | 7.841 | 7.630 | 7.630 | 8,944 | +0.18(+2.42%) |
Jul 18, 2022 | 7.440 | 7.450 | 7.440 | 7.450 | 6,785 | +0.15(+2.05%) |
Jul 15, 2022 | 7.366 | 7.366 | 7.300 | 7.300 | 835 | +0.25(+3.55%) |
Jul 14, 2022 | 7.257 | 7.257 | 7.050 | 7.050 | 3,502 | -0.36(-4.80%) |
Jul 13, 2022 | 7.504 | 7.504 | 7.405 | 7.405 | 519 | -0.29(-3.83%) |
Jul 12, 2022 | 7.695 | 7.762 | 7.646 | 7.700 | 641 | -0.09(-1.16%) |
Jul 11, 2022 | 7.590 | 7.790 | 7.580 | 7.790 | 4,083 | -0.23(-2.86%) |
Jul 08, 2022 | 8.019 | 8.019 | 8.019 | 8.019 | 113 | +0.25(+3.27%) |
Jul 07, 2022 | 7.690 | 7.960 | 7.570 | 7.765 | 1,152 | +0.53(+7.40%) |
Jul 06, 2022 | 7.530 | 7.810 | 7.230 | 7.230 | 3,430 | -0.07(-0.96%) |
Jul 05, 2022 | 7.300 | 7.300 | 7.020 | 7.300 | 953 | -0.18(-2.41%) |
Jul 01, 2022 | 7.480 | 7.480 | 7.480 | 7.480 | 426 | -0.08(-1.07%) |
Jun 30, 2022 | 7.960 | 8.010 | 7.561 | 7.561 | 1,082 | -0.59(-7.23%) |
Jun 29, 2022 | 8.010 | 8.150 | 8.000 | 8.150 | 1,542 | +0.14(+1.75%) |
Jun 28, 2022 | 8.200 | 8.200 | 8.010 | 8.010 | 998 | -0.17(-2.08%) |
Jun 27, 2022 | 8.415 | 8.415 | 8.180 | 8.180 | 518 | +0.02(+0.25%) |
Jun 23, 2022 | 8.160 | 49 | -0.06(-0.73%) | |||
Jun 22, 2022 | 8.215 | 8.220 | 8.215 | 8.220 | 370 | +0.05(+0.61%) |
Jun 21, 2022 | 8.160 | 8.190 | 8.130 | 8.170 | 6,445 | -0.02(-0.24%) |
Jun 17, 2022 | 8.001 | 8.190 | 8.001 | 8.190 | 520 | +0.19(+2.37%) |
Jun 16, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 1,281 | -0.17(-2.08%) |
Jun 15, 2022 | 8.088 | 8.310 | 8.000 | 8.170 | 1,322 | +0.07(+0.86%) |
Jun 14, 2022 | 8.330 | 8.330 | 8.100 | 8.100 | 1,028 | -0.06(-0.74%) |
Jun 13, 2022 | 8.265 | 8.680 | 8.160 | 8.160 | 1,180 | -0.66(-7.48%) |
Jun 10, 2022 | 8.820 | 8.820 | 8.820 | 8.820 | 100 | -0.19(-2.11%) |
Jun 09, 2022 | 9.010 | 9.010 | 9.010 | 9.010 | 354 | -0.37(-3.89%) |
Jun 08, 2022 | 9.375 | 9.375 | 9.375 | 9.375 | 185 | -0.54(-5.49%) |
Jun 06, 2022 | 9.920 | 0 | +0.17(+1.74%) | |||
Jun 02, 2022 | 9.750 | 0 | -0.11(-1.12%) | |||
May 31, 2022 | 9.860 | 47 | -0.09(-0.90%) | |||
May 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 312 | +0.09(+0.91%) |
May 26, 2022 | 9.780 | 9.860 | 9.780 | 9.860 | 568 | +0.51(+5.45%) |
May 24, 2022 | 9.350 | 0 | +0.08(+0.90%) | |||
May 20, 2022 | 9.266 | 43 | -0.04(-0.47%) | |||
May 18, 2022 | 9.310 | 97 | -0.19(-2.00%) | |||
May 17, 2022 | 9.600 | 9.640 | 9.500 | 9.500 | 924 | +0.14(+1.50%) |
May 16, 2022 | 9.143 | 9.360 | 9.143 | 9.360 | 667 | +0.14(+1.52%) |
May 13, 2022 | 9.220 | 9.220 | 9.220 | 9.220 | 2,595 | +0.39(+4.42%) |
May 12, 2022 | 9.010 | 9.010 | 8.830 | 8.830 | 1,015 | -0.21(-2.27%) |
May 11, 2022 | 9.070 | 9.220 | 9.035 | 9.035 | 2,973 | +0.21(+2.32%) |
May 09, 2022 | 8.830 | 309 | -0.18(-2.00%) | |||
May 06, 2022 | 9.010 | 9.030 | 9.010 | 9.010 | 381 | -0.21(-2.28%) |
May 04, 2022 | 9.220 | 68 | +0.03(+0.33%) | |||
May 02, 2022 | 9.190 | 93 | -0.14(-1.50%) | |||
Apr 29, 2022 | 9.330 | 9.330 | 9.330 | 9.330 | 1,914 | -0.03(-0.32%) |
Apr 28, 2022 | 9.360 | 9.360 | 9.300 | 9.360 | 3,261 | +0.00(+0.00%) |
Apr 27, 2022 | 9.440 | 9.440 | 9.360 | 9.360 | 858 | -0.23(-2.40%) |
Apr 26, 2022 | 9.810 | 9.810 | 9.590 | 9.590 | 771 | -0.26(-2.64%) |
Apr 25, 2022 | 9.850 | 9.850 | 9.780 | 9.850 | 416 | -0.14(-1.40%) |
Apr 22, 2022 | 10.11 | 10.11 | 9.990 | 9.990 | 784 | -0.43(-4.13%) |
Apr 21, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 114 | +0.13(+1.26%) |
Apr 19, 2022 | 10.29 | 68 | +0.09(+0.88%) | |||
Apr 18, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 259 | -0.04(-0.39%) |
Apr 13, 2022 | 10.24 | 213 | -0.52(-4.83%) | |||
Apr 11, 2022 | 10.76 | 12 | +0.09(+0.84%) | |||
Apr 08, 2022 | 10.67 | 10.85 | 10.67 | 10.67 | 906 | -0.13(-1.20%) |
Apr 07, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 753 | -0.70(-6.09%) |
Apr 06, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 286 | +0.48(+4.36%) |
Apr 05, 2022 | 11.30 | 11.32 | 11.02 | 11.02 | 1,429 | -0.17(-1.52%) |
Apr 04, 2022 | 11.50 | 11.50 | 11.19 | 11.19 | 890 | -0.19(-1.64%) |
Apr 01, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 638 | +0.18(+1.57%) |
Mar 30, 2022 | 11.20 | 0 | -0.02(-0.18%) | |||
Mar 29, 2022 | 11.50 | 11.50 | 11.22 | 11.22 | 1,255 | +0.24(+2.19%) |
Mar 28, 2022 | 10.93 | 10.98 | 10.93 | 10.98 | 462 | -0.48(-4.19%) |
Mar 24, 2022 | 11.46 | 191 | +0.31(+2.78%) | |||
Mar 22, 2022 | 11.15 | 169 | +0.10(+0.90%) | |||
Mar 21, 2022 | 10.80 | 11.05 | 10.80 | 11.05 | 398 | -0.09(-0.81%) |
Mar 17, 2022 | 11.14 | 56 | +0.30(+2.77%) | |||
Mar 16, 2022 | 10.87 | 10.87 | 10.84 | 10.84 | 1,398 | +0.42(+4.03%) |
Mar 14, 2022 | 10.42 | 182 | +0.56(+5.68%) | |||
Mar 11, 2022 | 10.05 | 10.05 | 9.860 | 9.860 | 843 | +0.01(+0.10%) |
Mar 10, 2022 | 10.06 | 10.06 | 9.850 | 9.850 | 602 | -0.50(-4.83%) |
Mar 09, 2022 | 10.01 | 10.35 | 9.960 | 10.35 | 3,398 | +0.85(+8.95%) |
Mar 08, 2022 | 9.500 | 9.730 | 9.500 | 9.500 | 1,596 | +0.25(+2.70%) |
Mar 07, 2022 | 9.650 | 9.650 | 9.250 | 9.250 | 1,717 | -0.32(-3.34%) |
Mar 04, 2022 | 9.570 | 9.570 | 9.570 | 9.570 | 526 | -0.70(-6.77%) |
Mar 03, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 597 | -0.01(-0.08%) |
Mar 02, 2022 | 10.60 | 10.60 | 10.27 | 10.27 | 389 | -0.12(-1.13%) |
Mar 01, 2022 | 10.50 | 10.72 | 10.39 | 10.39 | 8,216 | -0.84(-7.48%) |
Feb 28, 2022 | 11.12 | 11.23 | 11.12 | 11.23 | 1,695 | -0.03(-0.22%) |
Feb 25, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 194 | +0.36(+3.26%) |
Feb 24, 2022 | 10.93 | 11.00 | 10.90 | 10.90 | 2,382 | -1.42(-11.53%) |
Feb 23, 2022 | 12.19 | 12.32 | 12.19 | 12.32 | 640 | -0.07(-0.56%) |
Feb 22, 2022 | 12.12 | 12.50 | 12.12 | 12.39 | 454 | -0.47(-3.65%) |
Feb 14, 2022 | 12.86 | 0 | -0.50(-3.74%) | |||
Feb 02, 2022 | 13.36 | 40 | +0.46(+3.57%) | |||
Feb 01, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 189 | -0.10(-0.77%) |
Jan 28, 2022 | 13.00 | 50 | +0.50(+4.00%) | |||
Jan 24, 2022 | 12.50 | 15 | -0.70(-5.30%) | |||
Jan 19, 2022 | 13.20 | 109 | +0.06(+0.46%) | |||
Jan 18, 2022 | 13.14 | 13.40 | 13.14 | 13.14 | 455 | -0.41(-3.03%) |
Jan 13, 2022 | 13.55 | 0 | +0.22(+1.65%) | |||
Jan 06, 2022 | 13.33 | 148 | -0.36(-2.63%) | |||
Jan 05, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 141 | +0.11(+0.81%) |
Jan 04, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 264 | +0.33(+2.49%) |
Dec 28, 2021 | 13.25 | 13.25 | 13.25 | 0 | +0.07(+0.53%) | |
Dec 27, 2021 | 13.20 | 13.25 | 13.18 | 13.18 | 2,097 | +0.19(+1.46%) |
Dec 23, 2021 | 12.73 | 13.31 | 12.73 | 12.99 | 890 | +0.34(+2.65%) |
Dec 22, 2021 | 12.53 | 12.65 | 12.53 | 12.65 | 769 | +0.38(+3.10%) |
Dec 20, 2021 | 12.28 | 12.28 | 12.28 | 0 | -0.46(-3.57%) | |
Dec 16, 2021 | 12.73 | 12.73 | 12.73 | 19 | +0.00(+0.00%) | |
Dec 15, 2021 | 12.73 | 12.73 | 12.73 | 12.73 | 1,600 | +0.21(+1.68%) |
Dec 14, 2021 | 12.08 | 12.88 | 12.08 | 12.52 | 1,073 | -0.44(-3.40%) |
Dec 13, 2021 | 12.23 | 12.96 | 12.23 | 12.96 | 866 | +0.62(+5.02%) |
Dec 10, 2021 | 12.34 | 12.34 | 12.34 | 12.34 | 400 | -0.12(-0.96%) |
Dec 09, 2021 | 12.92 | 12.92 | 12.46 | 12.46 | 2,161 | -0.46(-3.56%) |
Dec 08, 2021 | 12.92 | 12.92 | 12.92 | 12.92 | 717 | +0.10(+0.78%) |
Dec 07, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 147 | +0.45(+3.64%) |
Dec 03, 2021 | 12.37 | 12.37 | 12.37 | 53 | +0.05(+0.41%) | |
Dec 02, 2021 | 11.99 | 12.32 | 11.99 | 12.32 | 417 | -0.43(-3.37%) |
Nov 29, 2021 | 12.75 | 12.75 | 12.75 | 239 | -0.87(-6.39%) | |
Nov 23, 2021 | 13.62 | 13.62 | 13.62 | 64 | -0.38(-2.71%) | |
Nov 18, 2021 | 14.00 | 14.00 | 14.00 | 23 | -0.12(-0.85%) | |
Nov 16, 2021 | 14.12 | 14.12 | 14.12 | 132 | -0.11(-0.77%) | |
Nov 15, 2021 | 14.23 | 14.23 | 14.23 | 14.23 | 299 | +0.21(+1.50%) |
Nov 09, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 309 | +0.42(+3.09%) |
Nov 05, 2021 | 13.60 | 13.60 | 13.60 | 29 | +0.11(+0.82%) | |
Nov 04, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 449 | -0.79(-5.53%) |
Oct 27, 2021 | 14.28 | 14.28 | 14.28 | 113 | +0.11(+0.78%) | |
Oct 19, 2021 | 14.17 | 14.17 | 14.17 | 0 | +0.06(+0.43%) | |
Oct 18, 2021 | 14.17 | 14.17 | 14.11 | 14.11 | 306 | -0.01(-0.07%) |
Oct 14, 2021 | 14.12 | 14.12 | 14.12 | 0 | +0.24(+1.73%) | |
Oct 11, 2021 | 13.88 | 13.88 | 13.88 | 0 | +0.08(+0.58%) | |
Oct 07, 2021 | 13.80 | 13.80 | 13.80 | 1 | -0.53(-3.70%) | |
Oct 05, 2021 | 14.33 | 14.33 | 14.33 | 0 | +0.61(+4.45%) | |
Sep 29, 2021 | 13.72 | 13.72 | 13.72 | 67 | +0.02(+0.15%) | |
Sep 28, 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 105 | -0.20(-1.40%) |
Sep 24, 2021 | 13.89 | 13.89 | 13.89 | 0 | +0.04(+0.32%) | |
Sep 22, 2021 | 13.85 | 13.85 | 13.85 | 20 | -0.29(-2.05%) | |
Sep 13, 2021 | 14.14 | 14.14 | 14.14 | 70 | -0.32(-2.21%) | |
Sep 10, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 182 | +0.32(+2.26%) |
Sep 09, 2021 | 14.40 | 14.40 | 14.14 | 14.14 | 772 | -0.29(-2.01%) |
Sep 02, 2021 | 14.43 | 14.43 | 14.43 | 0 | +0.14(+0.98%) |