Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.300 | 9.550 | 9.220 | 9.380 | 170,685 | +0.18(+1.96%) |
Apr 27, 2023 | 8.760 | 9.240 | 8.760 | 9.200 | 118,992 | +0.43(+4.90%) |
Apr 26, 2023 | 8.650 | 9.000 | 8.580 | 8.770 | 146,821 | +0.14(+1.62%) |
Apr 25, 2023 | 9.400 | 9.400 | 8.340 | 8.630 | 279,389 | -0.77(-8.19%) |
Apr 24, 2023 | 9.680 | 9.800 | 9.330 | 9.400 | 279,628 | -0.10(-1.05%) |
Apr 21, 2023 | 9.440 | 9.680 | 9.280 | 9.500 | 318,005 | +0.20(+2.15%) |
Apr 20, 2023 | 9.250 | 9.480 | 9.090 | 9.300 | 246,764 | +0.22(+2.42%) |
Apr 19, 2023 | 9.110 | 9.490 | 9.040 | 9.080 | 230,595 | -0.13(-1.41%) |
Apr 18, 2023 | 9.500 | 9.500 | 8.762 | 9.210 | 208,603 | -0.17(-1.81%) |
Apr 17, 2023 | 9.350 | 9.470 | 9.110 | 9.380 | 475,292 | +0.45(+5.04%) |
Apr 14, 2023 | 8.750 | 9.135 | 8.500 | 8.930 | 270,707 | +0.34(+3.96%) |
Apr 13, 2023 | 8.940 | 8.940 | 8.530 | 8.590 | 172,979 | -0.16(-1.83%) |
Apr 12, 2023 | 8.500 | 8.970 | 8.308 | 8.750 | 228,621 | +0.33(+3.92%) |
Apr 11, 2023 | 8.270 | 8.500 | 7.920 | 8.420 | 121,962 | +0.00(+0.00%) |
Apr 10, 2023 | 7.980 | 8.500 | 7.836 | 8.420 | 140,731 | +0.30(+3.69%) |
Apr 06, 2023 | 8.050 | 8.250 | 7.580 | 8.120 | 136,998 | +0.04(+0.50%) |
Apr 05, 2023 | 8.340 | 8.490 | 8.050 | 8.080 | 110,313 | -0.37(-4.38%) |
Apr 04, 2023 | 8.530 | 8.530 | 8.010 | 8.450 | 95,333 | -0.06(-0.71%) |
Apr 03, 2023 | 8.800 | 8.858 | 7.610 | 8.510 | 354,621 | -0.20(-2.30%) |
Mar 31, 2023 | 8.900 | 9.060 | 8.060 | 8.710 | 396,559 | +0.11(+1.28%) |
Mar 30, 2023 | 7.690 | 8.880 | 7.532 | 8.600 | 801,217 | +1.18(+15.90%) |
Mar 29, 2023 | 7.020 | 7.490 | 6.860 | 7.420 | 228,637 | +0.50(+7.23%) |
Mar 28, 2023 | 7.550 | 7.575 | 6.850 | 6.920 | 273,234 | -0.58(-7.73%) |
Mar 27, 2023 | 7.970 | 7.970 | 6.970 | 7.500 | 622,504 | +0.00(+0.00%) |
Mar 24, 2023 | 7.950 | 8.420 | 6.850 | 7.500 | 1,508,227 | -0.15(-1.96%) |
Mar 23, 2023 | 5.590 | 8.000 | 5.470 | 7.650 | 3,139,862 | +2.15(+39.09%) |
Mar 22, 2023 | 5.110 | 5.500 | 5.050 | 5.500 | 37,620 | +0.41(+8.06%) |
Mar 21, 2023 | 4.520 | 5.140 | 4.480 | 5.090 | 61,211 | +0.62(+13.87%) |
Mar 20, 2023 | 4.640 | 4.660 | 4.150 | 4.470 | 126,463 | -0.08(-1.76%) |
Mar 17, 2023 | 4.830 | 4.895 | 4.400 | 4.550 | 93,813 | -0.39(-7.89%) |
Mar 16, 2023 | 5.140 | 5.140 | 4.870 | 4.940 | 65,977 | -0.24(-4.63%) |
Mar 15, 2023 | 5.600 | 5.600 | 5.000 | 5.180 | 73,305 | -0.41(-7.33%) |
Mar 14, 2023 | 5.910 | 5.979 | 5.470 | 5.590 | 58,867 | -0.37(-6.21%) |
Mar 13, 2023 | 6.260 | 6.260 | 5.500 | 5.960 | 116,914 | -0.37(-5.85%) |
Mar 10, 2023 | 6.210 | 6.370 | 6.090 | 6.330 | 35,552 | +0.13(+2.10%) |
Mar 09, 2023 | 6.410 | 6.465 | 6.200 | 6.200 | 30,464 | -0.19(-2.97%) |
Mar 08, 2023 | 6.490 | 6.490 | 6.200 | 6.390 | 53,760 | -0.01(-0.16%) |
Mar 07, 2023 | 6.620 | 6.630 | 6.310 | 6.400 | 122,601 | +0.07(+1.11%) |
Mar 06, 2023 | 6.320 | 6.370 | 6.264 | 6.330 | 52,102 | +0.03(+0.48%) |
Mar 03, 2023 | 6.240 | 6.340 | 6.150 | 6.300 | 41,138 | +0.08(+1.29%) |
Mar 02, 2023 | 6.200 | 6.270 | 6.050 | 6.220 | 31,066 | +0.02(+0.32%) |
Mar 01, 2023 | 6.340 | 6.380 | 6.180 | 6.200 | 73,979 | -0.13(-2.05%) |
Feb 28, 2023 | 6.330 | 6.380 | 6.210 | 6.330 | 28,132 | +0.05(+0.80%) |
Feb 27, 2023 | 6.340 | 6.417 | 6.223 | 6.280 | 17,530 | -0.05(-0.79%) |
Feb 24, 2023 | 6.120 | 6.390 | 6.120 | 6.330 | 50,961 | +0.09(+1.44%) |
Feb 23, 2023 | 6.260 | 6.260 | 6.080 | 6.240 | 77,750 | +0.00(+0.00%) |
Feb 22, 2023 | 6.300 | 6.310 | 6.060 | 6.240 | 44,793 | -0.15(-2.35%) |
Feb 21, 2023 | 6.330 | 6.440 | 6.210 | 6.390 | 65,478 | +0.18(+2.90%) |
Feb 17, 2023 | 6.280 | 6.310 | 6.060 | 6.210 | 16,991 | -0.09(-1.43%) |
Feb 16, 2023 | 6.420 | 6.420 | 6.240 | 6.300 | 22,779 | -0.15(-2.33%) |
Feb 15, 2023 | 6.210 | 6.450 | 6.010 | 6.450 | 42,037 | +0.34(+5.56%) |
Feb 14, 2023 | 6.050 | 6.130 | 5.800 | 6.110 | 40,882 | +0.06(+0.99%) |
Feb 13, 2023 | 6.110 | 6.320 | 5.850 | 6.050 | 64,731 | -0.07(-1.14%) |
Feb 10, 2023 | 6.150 | 6.400 | 6.049 | 6.120 | 93,351 | -0.13(-2.08%) |
Feb 09, 2023 | 6.340 | 6.560 | 6.160 | 6.250 | 55,032 | -0.16(-2.50%) |
Feb 08, 2023 | 6.240 | 6.600 | 6.170 | 6.410 | 66,114 | +0.16(+2.56%) |
Feb 07, 2023 | 6.000 | 6.530 | 6.000 | 6.250 | 154,773 | +0.25(+4.17%) |
Feb 06, 2023 | 6.150 | 6.150 | 5.900 | 6.000 | 78,678 | -0.06(-0.99%) |
Feb 03, 2023 | 6.440 | 6.530 | 5.970 | 6.060 | 103,982 | -0.42(-6.48%) |
Feb 02, 2023 | 6.090 | 6.500 | 6.090 | 6.480 | 96,609 | +0.40(+6.58%) |
Feb 01, 2023 | 6.470 | 6.510 | 6.050 | 6.080 | 85,653 | -0.42(-6.46%) |
Jan 31, 2023 | 6.240 | 6.530 | 6.230 | 6.500 | 86,050 | +0.21(+3.34%) |
Jan 30, 2023 | 6.010 | 6.410 | 6.010 | 6.290 | 58,966 | +0.03(+0.48%) |
Jan 27, 2023 | 6.210 | 6.427 | 6.170 | 6.260 | 42,599 | -0.09(-1.42%) |
Jan 26, 2023 | 6.490 | 6.531 | 5.880 | 6.350 | 95,014 | -0.15(-2.31%) |
Jan 25, 2023 | 6.400 | 6.540 | 6.260 | 6.500 | 147,939 | +0.05(+0.78%) |
Jan 24, 2023 | 6.400 | 6.500 | 6.210 | 6.450 | 99,107 | +0.16(+2.54%) |
Jan 23, 2023 | 6.320 | 6.500 | 6.160 | 6.290 | 111,856 | -0.04(-0.63%) |
Jan 20, 2023 | 6.200 | 6.430 | 6.130 | 6.330 | 66,292 | +0.12(+1.93%) |
Jan 19, 2023 | 6.080 | 6.250 | 5.960 | 6.210 | 88,841 | +0.09(+1.47%) |
Jan 18, 2023 | 6.280 | 6.500 | 6.060 | 6.120 | 102,310 | -0.14(-2.24%) |
Jan 17, 2023 | 6.160 | 6.440 | 6.010 | 6.260 | 75,616 | +0.11(+1.79%) |
Jan 13, 2023 | 5.800 | 6.160 | 5.650 | 6.150 | 89,168 | +0.33(+5.67%) |
Jan 12, 2023 | 5.870 | 6.010 | 5.620 | 5.820 | 117,845 | -0.04(-0.68%) |
Jan 11, 2023 | 6.000 | 6.090 | 5.700 | 5.860 | 130,624 | -0.10(-1.68%) |
Jan 10, 2023 | 6.150 | 6.310 | 5.860 | 5.960 | 142,360 | -0.19(-3.09%) |
Jan 09, 2023 | 6.500 | 6.597 | 6.010 | 6.150 | 149,940 | -0.32(-4.95%) |
Jan 06, 2023 | 6.490 | 6.590 | 6.230 | 6.470 | 130,170 | +0.02(+0.31%) |
Jan 05, 2023 | 7.080 | 7.380 | 6.400 | 6.450 | 210,108 | -0.83(-11.40%) |
Jan 04, 2023 | 7.220 | 7.410 | 7.100 | 7.280 | 122,303 | +0.01(+0.14%) |
Jan 03, 2023 | 7.760 | 7.760 | 7.133 | 7.270 | 202,297 | -0.66(-8.32%) |
Dec 30, 2022 | 7.970 | 8.150 | 7.640 | 7.930 | 54,058 | -0.07(-0.88%) |
Dec 29, 2022 | 8.000 | 8.170 | 7.860 | 8.000 | 73,044 | +0.02(+0.25%) |
Dec 28, 2022 | 7.350 | 8.250 | 7.350 | 7.980 | 159,855 | +0.56(+7.55%) |
Dec 27, 2022 | 8.010 | 8.030 | 7.350 | 7.420 | 67,035 | -0.45(-5.72%) |
Dec 23, 2022 | 7.340 | 7.920 | 7.110 | 7.870 | 168,945 | +0.77(+10.85%) |
Dec 22, 2022 | 8.550 | 8.550 | 7.000 | 7.100 | 358,544 | -1.85(-20.67%) |
Dec 21, 2022 | 8.840 | 9.550 | 8.720 | 8.950 | 210,892 | +0.15(+1.70%) |
Dec 20, 2022 | 8.700 | 8.810 | 8.450 | 8.800 | 97,694 | +0.09(+1.03%) |
Dec 19, 2022 | 8.040 | 9.025 | 7.530 | 8.710 | 315,139 | +0.35(+4.19%) |
Dec 16, 2022 | 7.180 | 8.360 | 7.180 | 8.360 | 989,066 | +1.14(+15.79%) |
Dec 15, 2022 | 7.110 | 7.440 | 7.070 | 7.220 | 82,244 | +0.02(+0.28%) |
Dec 14, 2022 | 7.140 | 7.390 | 7.000 | 7.200 | 89,466 | +0.27(+3.90%) |
Dec 13, 2022 | 7.490 | 7.490 | 6.740 | 6.930 | 139,975 | -0.14(-1.98%) |
Dec 12, 2022 | 7.420 | 7.420 | 6.950 | 7.070 | 76,459 | -0.32(-4.33%) |
Dec 09, 2022 | 7.200 | 7.500 | 6.910 | 7.390 | 88,652 | +0.38(+5.42%) |
Dec 08, 2022 | 7.670 | 7.690 | 6.915 | 7.010 | 197,945 | -0.59(-7.76%) |
Dec 07, 2022 | 7.020 | 7.600 | 6.880 | 7.600 | 225,943 | +0.40(+5.56%) |
Dec 06, 2022 | 7.500 | 7.790 | 6.800 | 7.200 | 377,562 | -0.31(-4.13%) |
Dec 05, 2022 | 9.600 | 9.700 | 7.230 | 7.510 | 888,550 | -2.80(-27.16%) |
Dec 02, 2022 | 10.54 | 10.54 | 9.970 | 10.31 | 46,022 | +0.08(+0.78%) |
Dec 01, 2022 | 10.44 | 10.49 | 9.814 | 10.23 | 144,900 | -0.03(-0.29%) |
Nov 30, 2022 | 10.01 | 10.50 | 10.01 | 10.26 | 89,144 | +0.06(+0.59%) |
Nov 29, 2022 | 10.25 | 10.84 | 9.960 | 10.20 | 130,651 | -0.20(-1.92%) |
Nov 28, 2022 | 10.59 | 10.98 | 10.28 | 10.40 | 109,622 | -0.40(-3.70%) |
Nov 25, 2022 | 10.59 | 10.86 | 10.59 | 10.80 | 24,632 | +0.10(+0.93%) |
Nov 23, 2022 | 10.48 | 10.96 | 10.48 | 10.70 | 60,984 | +0.22(+2.10%) |
Nov 22, 2022 | 10.40 | 10.98 | 10.30 | 10.48 | 258,833 | +0.15(+1.45%) |
Nov 21, 2022 | 10.11 | 10.58 | 10.11 | 10.33 | 83,416 | +0.07(+0.68%) |
Nov 18, 2022 | 10.56 | 10.77 | 10.03 | 10.26 | 111,494 | +0.00(+0.00%) |
Nov 17, 2022 | 10.22 | 10.42 | 9.950 | 10.26 | 103,069 | -0.28(-2.66%) |
Nov 16, 2022 | 9.950 | 10.65 | 9.750 | 10.54 | 117,711 | +0.53(+5.29%) |
Nov 15, 2022 | 10.80 | 10.99 | 9.810 | 10.01 | 199,903 | -0.87(-8.00%) |
Nov 14, 2022 | 10.72 | 11.11 | 10.60 | 10.88 | 153,931 | -0.06(-0.55%) |
Nov 11, 2022 | 10.10 | 11.10 | 10.10 | 10.94 | 233,105 | +0.44(+4.19%) |
Nov 10, 2022 | 10.18 | 10.60 | 10.06 | 10.50 | 112,310 | +0.49(+4.90%) |
Nov 09, 2022 | 10.75 | 10.75 | 9.890 | 10.01 | 127,075 | -0.85(-7.83%) |
Nov 08, 2022 | 9.770 | 10.94 | 9.770 | 10.86 | 207,760 | +0.79(+7.85%) |
Nov 07, 2022 | 9.960 | 10.30 | 9.530 | 10.07 | 126,970 | +0.27(+2.76%) |
Nov 04, 2022 | 10.80 | 10.80 | 9.760 | 9.800 | 225,127 | -0.68(-6.49%) |
Nov 03, 2022 | 10.70 | 11.04 | 10.22 | 10.48 | 223,864 | -0.20(-1.87%) |
Nov 02, 2022 | 11.87 | 10.51 | 10.68 | 489,564 | -1.06(-9.03%) | |
Nov 01, 2022 | 11.78 | 12.25 | 10.99 | 11.74 | 964,232 | +0.23(+2.00%) |
Oct 31, 2022 | 11.38 | 11.65 | 11.06 | 11.51 | 272,282 | +0.12(+1.05%) |
Oct 28, 2022 | 11.24 | 11.84 | 10.95 | 11.39 | 421,891 | +0.42(+3.83%) |
Oct 27, 2022 | 11.71 | 12.22 | 10.77 | 10.97 | 1,575,661 | -1.18(-9.71%) |
Oct 26, 2022 | 11.38 | 12.15 | 11.10 | 12.15 | 1,458,258 | +0.95(+8.48%) |
Oct 25, 2022 | 11.38 | 12.24 | 10.56 | 11.20 | 1,824,360 | -0.45(-3.86%) |
Oct 24, 2022 | 10.89 | 12.55 | 10.67 | 11.65 | 5,011,628 | +0.54(+4.86%) |
Oct 21, 2022 | 9.500 | 12.49 | 8.700 | 11.11 | 9,405,273 | +1.66(+17.57%) |
Oct 20, 2022 | 10.91 | 11.14 | 8.770 | 9.450 | 7,911,174 | -1.56(-14.17%) |
Oct 19, 2022 | 6.360 | 11.52 | 6.279 | 11.01 | 16,243,183 | +4.80(+77.29%) |
Oct 18, 2022 | 6.000 | 6.320 | 6.000 | 6.210 | 98,238 | +0.13(+2.14%) |
Oct 17, 2022 | 6.590 | 6.689 | 6.000 | 6.080 | 273,252 | -0.57(-8.57%) |
Oct 14, 2022 | 7.010 | 7.470 | 6.610 | 6.650 | 161,807 | -0.30(-4.32%) |
Oct 13, 2022 | 7.150 | 7.370 | 6.700 | 6.950 | 139,322 | -0.17(-2.39%) |
Oct 12, 2022 | 7.390 | 7.400 | 6.620 | 7.120 | 133,975 | -0.08(-1.11%) |
Oct 11, 2022 | 7.690 | 9.100 | 7.200 | 7.200 | 677,735 | -0.29(-3.87%) |
Oct 10, 2022 | 7.130 | 7.900 | 6.810 | 7.490 | 318,968 | +0.50(+7.15%) |
Oct 07, 2022 | 8.210 | 8.450 | 6.760 | 6.990 | 352,257 | -1.07(-13.28%) |
Oct 06, 2022 | 9.060 | 9.250 | 8.008 | 8.060 | 420,328 | -0.85(-9.54%) |
Oct 05, 2022 | 9.100 | 9.600 | 8.750 | 8.910 | 237,646 | -0.48(-5.11%) |
Oct 04, 2022 | 8.800 | 9.810 | 8.800 | 9.390 | 248,249 | +0.56(+6.34%) |
Oct 03, 2022 | 9.000 | 9.510 | 8.650 | 8.830 | 194,745 | -0.39(-4.27%) |
Sep 30, 2022 | 9.610 | 10.29 | 9.150 | 9.224 | 250,722 | -0.40(-4.11%) |
Sep 29, 2022 | 10.61 | 10.84 | 9.430 | 9.620 | 222,974 | -1.22(-11.25%) |
Sep 28, 2022 | 11.20 | 11.75 | 9.912 | 10.84 | 756,489 | -1.07(-8.98%) |
Sep 27, 2022 | 12.87 | 13.55 | 11.69 | 11.91 | 1,114,527 | -0.84(-6.59%) |
Sep 26, 2022 | 12.31 | 13.70 | 11.12 | 12.75 | 2,721,542 | -0.19(-1.47%) |
Sep 23, 2022 | 11.05 | 15.39 | 10.42 | 12.94 | 13,147,081 | +1.40(+12.13%) |
Sep 22, 2022 | 9.780 | 12.50 | 9.014 | 11.54 | 9,090,960 | +2.09(+22.12%) |
Sep 21, 2022 | 9.600 | 10.40 | 7.500 | 9.450 | 3,515,227 | -1.55(-14.09%) |
Sep 20, 2022 | 5.700 | 14.00 | 5.660 | 11.00 | 28,628,566 | +5.10(+86.44%) |
Sep 19, 2022 | 8.400 | 9.150 | 5.640 | 5.900 | 1,134,170 | -2.40(-28.92%) |
Sep 16, 2022 | 15.73 | 16.80 | 7.900 | 8.300 | 6,142,940 | -1.70(-17.00%) |