Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
Apr 25, 2023 | 7.450 | 0 | +0.00(+0.00%) | |||
Apr 24, 2023 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.00(+0.00%) |
Apr 19, 2023 | 7.450 | 0 | -0.05(-0.67%) | |||
Apr 11, 2023 | 7.500 | 0 | -0.25(-3.23%) | |||
Apr 05, 2023 | 7.750 | 0 | -0.20(-2.52%) | |||
Apr 04, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 900 | +0.00(+0.00%) |
Apr 03, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.20(+2.58%) |
Mar 31, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 800 | -0.20(-2.52%) |
Mar 30, 2023 | 7.950 | 8.000 | 7.950 | 7.950 | 2,200 | +0.20(+2.58%) |
Mar 29, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | +0.09(+1.17%) |
Mar 28, 2023 | 7.500 | 8.000 | 7.500 | 7.660 | 6,095 | +0.16(+2.13%) |
Mar 27, 2023 | 7.740 | 7.740 | 7.500 | 7.500 | 3,600 | -0.68(-8.31%) |
Mar 22, 2023 | 8.180 | 0 | -0.02(-0.24%) | |||
Mar 15, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
Mar 10, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
Mar 07, 2023 | 8.200 | 0 | +0.00(+0.00%) | |||
Mar 06, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 2,500 | +0.20(+2.50%) |
Mar 03, 2023 | 8.100 | 8.100 | 8.000 | 8.000 | 1,600 | -0.10(-1.23%) |
Mar 02, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | -0.30(-3.57%) |
Feb 28, 2023 | 8.400 | 0 | +0.00(+0.00%) | |||
Feb 27, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 1,500 | +0.30(+3.70%) |
Feb 24, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | -0.30(-3.57%) |
Feb 22, 2023 | 8.400 | 0 | +0.10(+1.20%) | |||
Feb 21, 2023 | 8.300 | 8.400 | 8.300 | 8.300 | 12,700 | +0.05(+0.61%) |
Feb 15, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
Feb 13, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 1,114 | -0.10(-1.20%) |
Feb 08, 2023 | 8.350 | 0 | +0.00(+0.00%) | |||
Feb 03, 2023 | 8.350 | 0 | -0.05(-0.60%) | |||
Feb 02, 2023 | 8.400 | 8.410 | 8.160 | 8.400 | 1,500 | +0.00(+0.00%) |
Jan 30, 2023 | 8.400 | 0 | +0.00(+0.00%) | |||
Jan 25, 2023 | 8.400 | 0 | -0.20(-2.33%) | |||
Jan 24, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 2,900 | +0.20(+2.38%) |
Jan 20, 2023 | 8.400 | 0 | -0.05(-0.59%) | |||
Jan 19, 2023 | 8.500 | 8.500 | 8.450 | 8.450 | 4,800 | -0.05(-0.59%) |
Jan 18, 2023 | 8.500 | 8.500 | 8.490 | 8.500 | 32,200 | -0.15(-1.73%) |
Jan 17, 2023 | 8.650 | 8.650 | 8.400 | 8.650 | 7,813 | +0.00(+0.00%) |
Jan 16, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 5,500 | +0.15(+1.76%) |
Jan 13, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 2,300 | -0.15(-1.73%) |
Jan 12, 2023 | 8.640 | 8.650 | 8.640 | 8.650 | 5,500 | +0.15(+1.76%) |
Jan 11, 2023 | 8.600 | 8.600 | 8.400 | 8.500 | 46,320 | +0.00(+0.00%) |
Jan 10, 2023 | 8.560 | 8.560 | 8.500 | 8.500 | 12,800 | -0.49(-5.45%) |
Jan 05, 2023 | 8.990 | 70 | -0.01(-0.11%) | |||
Jan 04, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.24(-2.60%) |
Jan 03, 2023 | 9.240 | 9.240 | 9.240 | 9.240 | 203 | +0.24(+2.67%) |
Dec 30, 2022 | 9.000 | 0 | +0.02(+0.22%) | |||
Dec 29, 2022 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.14(+1.58%) |
Dec 28, 2022 | 8.840 | 8.840 | 8.840 | 8.840 | 100 | +0.37(+4.37%) |
Dec 23, 2022 | 8.470 | 0 | -0.03(-0.35%) | |||
Dec 19, 2022 | 8.500 | 0 | +0.00(+0.00%) | |||
Dec 14, 2022 | 8.500 | 0 | +0.08(+0.95%) | |||
Dec 13, 2022 | 8.420 | 8.420 | 8.420 | 8.420 | 100 | -0.28(-3.22%) |
Dec 09, 2022 | 8.700 | 0 | -0.10(-1.14%) | |||
Dec 08, 2022 | 8.810 | 8.810 | 8.800 | 8.800 | 7,248 | -0.20(-2.22%) |
Nov 30, 2022 | 9.000 | 0 | +0.10(+1.12%) | |||
Nov 29, 2022 | 8.900 | 8.900 | 8.900 | 8.900 | 4,084 | +0.00(+0.00%) |
Nov 23, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Nov 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Nov 11, 2022 | 8.720 | 8.900 | 8.720 | 8.900 | 6,928 | +0.18(+2.06%) |
Nov 10, 2022 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.32(+3.81%) |
Nov 09, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 900 | -0.10(-1.18%) |
Nov 07, 2022 | 8.500 | 0 | -0.25(-2.86%) | |||
Nov 03, 2022 | 8.750 | 0 | -0.05(-0.57%) | |||
Oct 31, 2022 | 8.800 | 0 | -0.05(-0.56%) | |||
Oct 27, 2022 | 8.850 | 0 | +0.10(+1.14%) | |||
Oct 21, 2022 | 8.750 | 0 | +0.00(+0.00%) | |||
Oct 20, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 3,400 | +0.00(+0.00%) |
Oct 19, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 7,000 | -0.04(-0.46%) |
Oct 18, 2022 | 8.600 | 8.790 | 8.600 | 8.790 | 400 | +0.04(+0.46%) |
Oct 11, 2022 | 8.750 | 0 | -0.15(-1.69%) | |||
Oct 04, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Oct 03, 2022 | 8.800 | 8.900 | 8.500 | 8.900 | 14,700 | +0.40(+4.71%) |
Sep 28, 2022 | 8.500 | 0 | -0.01(-0.12%) | |||
Sep 27, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | -0.44(-4.92%) |
Sep 22, 2022 | 8.950 | 0 | -0.05(-0.56%) | |||
Sep 19, 2022 | 9.000 | 0 | +0.05(+0.56%) | |||
Sep 08, 2022 | 8.950 | 20 | +0.25(+2.87%) | |||
Sep 07, 2022 | 8.500 | 8.700 | 8.500 | 8.700 | 3,995 | +0.20(+2.35%) |
Sep 06, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 400 | +0.00(+0.00%) |
Sep 01, 2022 | 8.500 | 0 | -0.30(-3.41%) | |||
Aug 24, 2022 | 8.800 | 0 | +0.01(+0.11%) | |||
Aug 23, 2022 | 8.800 | 8.800 | 8.790 | 8.790 | 3,292 | -0.01(-0.11%) |
Aug 19, 2022 | 8.800 | 0 | +0.00(+0.00%) | |||
Aug 16, 2022 | 8.800 | 0 | -0.20(-2.22%) | |||
Aug 15, 2022 | 8.980 | 9.000 | 8.980 | 9.000 | 600 | +0.43(+5.02%) |
Aug 12, 2022 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | -0.43(-4.78%) |
Aug 11, 2022 | 9.000 | 9.000 | 8.820 | 9.000 | 9,169 | +0.20(+2.27%) |
Aug 10, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 300 | -0.20(-2.22%) |
Aug 09, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 5,400 | +0.05(+0.56%) |
Aug 08, 2022 | 8.950 | 9.000 | 8.950 | 8.950 | 22,000 | +0.15(+1.70%) |
Aug 03, 2022 | 8.800 | 0 | -0.20(-2.22%) | |||
Aug 02, 2022 | 8.390 | 9.000 | 8.390 | 9.000 | 6,803 | +0.61(+7.27%) |
Jul 29, 2022 | 8.390 | 0 | +0.00(+0.00%) | |||
Jul 25, 2022 | 8.390 | 0 | +0.54(+6.88%) | |||
Jul 14, 2022 | 7.850 | 0 | -0.15(-1.88%) | |||
Jul 13, 2022 | 8.010 | 8.010 | 8.000 | 8.000 | 500 | +0.24(+3.09%) |
Jul 07, 2022 | 7.760 | 0 | -0.44(-5.37%) | |||
Jun 28, 2022 | 8.200 | 0 | +0.40(+5.13%) | |||
Jun 23, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
Jun 17, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
Jun 16, 2022 | 8.000 | 8.150 | 7.800 | 7.800 | 18,405 | -0.40(-4.88%) |
Jun 15, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 5,000 | -0.05(-0.61%) |
Jun 13, 2022 | 8.250 | 0 | -0.05(-0.60%) | |||
Jun 10, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 312 | -0.24(-2.81%) |
Jun 09, 2022 | 8.540 | 8.540 | 8.540 | 8.540 | 401 | -0.21(-2.40%) |
Jun 06, 2022 | 8.750 | 10 | +0.26(+3.06%) | |||
Jun 02, 2022 | 8.490 | 57 | +0.24(+2.91%) | |||
May 31, 2022 | 8.250 | 0 | +0.15(+1.85%) | |||
May 27, 2022 | 8.100 | 0 | +0.10(+1.25%) | |||
May 26, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 1,110 | -0.05(-0.62%) |
May 20, 2022 | 8.050 | 10 | +0.05(+0.63%) | |||
May 19, 2022 | 8.290 | 8.290 | 8.000 | 8.000 | 16,600 | -0.21(-2.56%) |
May 12, 2022 | 8.210 | 0 | -0.10(-1.20%) | |||
May 10, 2022 | 8.310 | 0 | -0.17(-2.00%) | |||
May 03, 2022 | 8.480 | 8 | +0.00(+0.00%) |