Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 10.41 | 0 | -0.01(-0.09%) | |||
Feb 24, 2023 | 10.30 | 10.42 | 10.30 | 10.42 | 15,731 | -0.05(-0.48%) |
Feb 23, 2023 | 10.55 | 10.55 | 10.47 | 10.47 | 8,137 | -0.13(-1.23%) |
Feb 22, 2023 | 10.59 | 10.62 | 10.59 | 10.60 | 10,561 | +0.01(+0.09%) |
Feb 21, 2023 | 10.58 | 10.60 | 10.58 | 10.59 | 3,882 | +0.01(+0.09%) |
Feb 17, 2023 | 10.50 | 10.58 | 10.48 | 10.58 | 12,111 | +0.04(+0.38%) |
Feb 16, 2023 | 10.50 | 10.55 | 10.50 | 10.54 | 3,270 | +0.04(+0.38%) |
Feb 15, 2023 | 10.40 | 10.50 | 10.40 | 10.50 | 8,016 | +0.02(+0.14%) |
Feb 14, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 2,079 | -0.01(-0.05%) |
Feb 13, 2023 | 10.43 | 10.49 | 10.39 | 10.49 | 8,076 | +0.01(+0.10%) |
Feb 10, 2023 | 10.40 | 10.48 | 10.40 | 10.48 | 28,758 | +0.05(+0.48%) |
Feb 09, 2023 | 10.47 | 10.47 | 10.41 | 10.43 | 15,050 | -0.06(-0.57%) |
Feb 08, 2023 | 10.49 | 10.51 | 10.43 | 10.49 | 12,588 | -0.02(-0.19%) |
Feb 07, 2023 | 10.51 | 10.54 | 10.45 | 10.51 | 7,998 | +0.02(+0.19%) |
Feb 06, 2023 | 10.48 | 10.55 | 10.46 | 10.49 | 31,162 | -0.04(-0.38%) |
Feb 03, 2023 | 10.60 | 10.63 | 10.53 | 10.53 | 2,640 | -0.21(-1.96%) |
Feb 02, 2023 | 10.66 | 10.75 | 10.64 | 10.74 | 11,045 | +0.16(+1.51%) |
Feb 01, 2023 | 10.51 | 10.58 | 10.45 | 10.58 | 6,959 | +0.17(+1.63%) |
Jan 31, 2023 | 10.36 | 10.42 | 10.36 | 10.41 | 3,630 | +0.03(+0.29%) |
Jan 30, 2023 | 10.32 | 10.39 | 10.32 | 10.38 | 5,088 | -0.14(-1.33%) |
Jan 27, 2023 | 10.54 | 10.54 | 10.42 | 10.52 | 2,313 | +0.02(+0.19%) |
Jan 26, 2023 | 10.53 | 10.53 | 10.43 | 10.50 | 12,763 | +0.06(+0.57%) |
Jan 25, 2023 | 10.30 | 10.44 | 10.30 | 10.44 | 8,439 | +0.07(+0.69%) |
Jan 24, 2023 | 10.27 | 10.37 | 10.27 | 10.37 | 3,770 | +0.15(+1.45%) |
Jan 23, 2023 | 10.21 | 10.29 | 10.20 | 10.22 | 4,251 | -0.07(-0.68%) |
Jan 20, 2023 | 10.21 | 10.29 | 10.21 | 10.29 | 633 | +0.09(+0.88%) |
Jan 19, 2023 | 10.20 | 10.28 | 10.20 | 10.20 | 2,903 | +0.02(+0.20%) |
Jan 18, 2023 | 10.23 | 10.28 | 10.15 | 10.18 | 11,560 | -0.05(-0.49%) |
Jan 17, 2023 | 10.17 | 10.25 | 10.17 | 10.23 | 8,157 | -0.11(-1.06%) |
Jan 13, 2023 | 10.16 | 10.34 | 10.16 | 10.34 | 36,706 | +0.21(+2.07%) |
Jan 12, 2023 | 10.08 | 10.13 | 10.08 | 10.13 | 7,499 | +0.08(+0.80%) |
Jan 11, 2023 | 10.06 | 10.08 | 10.04 | 10.05 | 7,243 | -0.08(-0.79%) |
Jan 10, 2023 | 10.08 | 10.13 | 10.06 | 10.13 | 29,045 | +0.10(+1.02%) |
Jan 09, 2023 | 9.910 | 10.19 | 9.910 | 10.03 | 3,923 | +0.13(+1.29%) |
Jan 06, 2023 | 9.690 | 9.940 | 9.670 | 9.900 | 27,126 | +0.29(+3.02%) |
Jan 05, 2023 | 9.600 | 9.670 | 9.600 | 9.610 | 6,078 | +0.06(+0.63%) |
Jan 04, 2023 | 9.500 | 9.630 | 9.500 | 9.550 | 63,195 | +0.10(+1.06%) |
Jan 03, 2023 | 9.390 | 9.510 | 9.390 | 9.450 | 13,938 | +0.10(+1.07%) |
Dec 30, 2022 | 9.450 | 9.450 | 9.230 | 9.350 | 4,241 | -0.05(-0.53%) |
Dec 29, 2022 | 9.340 | 9.420 | 9.340 | 9.400 | 3,483 | -0.02(-0.21%) |
Dec 28, 2022 | 9.360 | 9.420 | 9.300 | 9.420 | 5,320 | +0.06(+0.64%) |
Dec 27, 2022 | 9.340 | 9.360 | 9.300 | 9.360 | 5,477 | +0.05(+0.54%) |
Dec 23, 2022 | 9.270 | 9.360 | 9.270 | 9.310 | 3,846 | -0.05(-0.53%) |
Dec 22, 2022 | 9.420 | 9.420 | 9.260 | 9.360 | 17,183 | +0.09(+0.97%) |
Dec 21, 2022 | 9.162 | 9.439 | 9.162 | 9.270 | 14,450 | +0.21(+2.27%) |
Dec 20, 2022 | 9.025 | 9.219 | 9.025 | 9.064 | 1,591 | -0.12(-1.28%) |
Dec 19, 2022 | 9.208 | 9.226 | 9.182 | 9.182 | 517 | -0.01(-0.11%) |
Dec 16, 2022 | 9.084 | 9.201 | 8.952 | 9.191 | 6,766 | -0.02(-0.21%) |
Dec 15, 2022 | 9.279 | 9.299 | 9.172 | 9.211 | 22,169 | -0.10(-1.02%) |
Dec 14, 2022 | 9.250 | 9.309 | 9.231 | 9.306 | 6,655 | +0.08(+0.82%) |
Dec 13, 2022 | 9.201 | 9.231 | 9.201 | 9.231 | 643 | +0.04(+0.43%) |
Dec 12, 2022 | 9.142 | 9.191 | 9.103 | 9.191 | 3,858 | +0.04(+0.43%) |
Dec 09, 2022 | 9.084 | 9.250 | 9.084 | 9.152 | 7,939 | +0.08(+0.86%) |
Dec 08, 2022 | 9.142 | 9.221 | 9.069 | 9.074 | 20,436 | -0.08(-0.86%) |
Dec 07, 2022 | 9.123 | 9.250 | 9.123 | 9.152 | 16,372 | +0.01(+0.11%) |
Dec 06, 2022 | 9.089 | 9.142 | 9.089 | 9.142 | 551 | +0.12(+1.30%) |
Dec 05, 2022 | 9.084 | 9.118 | 9.025 | 9.025 | 4,177 | -0.08(-0.86%) |
Dec 02, 2022 | 9.064 | 9.113 | 9.064 | 9.103 | 12,458 | +0.04(+0.43%) |
Dec 01, 2022 | 9.152 | 9.152 | 9.054 | 9.064 | 20,115 | -0.01(-0.11%) |
Nov 30, 2022 | 9.025 | 9.113 | 8.956 | 9.074 | 15,552 | +0.05(+0.54%) |
Nov 29, 2022 | 8.956 | 9.025 | 8.956 | 9.025 | 1,372 | +0.01(+0.11%) |
Nov 28, 2022 | 8.966 | 9.015 | 8.966 | 9.015 | 966 | +0.02(+0.24%) |
Nov 25, 2022 | 8.986 | 8.993 | 8.986 | 8.993 | 1,830 | -0.01(-0.14%) |
Nov 23, 2022 | 8.996 | 9.015 | 8.927 | 9.005 | 9,579 | +0.00(+0.00%) |
Nov 22, 2022 | 9.103 | 9.201 | 9.005 | 9.005 | 5,430 | -0.06(-0.65%) |
Nov 21, 2022 | 9.123 | 9.123 | 9.005 | 9.064 | 1,604 | +0.03(+0.32%) |
Nov 18, 2022 | 9.005 | 9.035 | 9.005 | 9.035 | 1,921 | +0.06(+0.65%) |
Nov 17, 2022 | 8.976 | 8.995 | 8.954 | 8.976 | 2,299 | -0.06(-0.65%) |
Nov 16, 2022 | 8.976 | 9.045 | 8.966 | 9.035 | 9,171 | +0.02(+0.22%) |
Nov 15, 2022 | 8.986 | 9.015 | 8.956 | 9.015 | 10,346 | +0.05(+0.61%) |
Nov 14, 2022 | 8.956 | 8.968 | 8.952 | 8.960 | 4,102 | +0.06(+0.70%) |
Nov 11, 2022 | 8.859 | 8.947 | 8.820 | 8.898 | 9,404 | +0.02(+0.22%) |
Nov 10, 2022 | 8.594 | 8.878 | 8.594 | 8.878 | 34,842 | +0.37(+4.37%) |
Nov 09, 2022 | 8.565 | 8.565 | 8.489 | 8.506 | 1,844 | -0.06(-0.69%) |
Nov 08, 2022 | 8.633 | 8.643 | 8.534 | 8.565 | 7,583 | +0.17(+1.98%) |
Nov 07, 2022 | 8.271 | 8.399 | 8.271 | 8.399 | 4,618 | +0.13(+1.54%) |
Nov 04, 2022 | 8.261 | 8.291 | 8.134 | 8.271 | 1,292 | +0.01(+0.12%) |
Nov 03, 2022 | 8.183 | 8.261 | 8.188 | 8.261 | 1,307 | +0.13(+1.56%) |
Nov 02, 2022 | 8.271 | 8.291 | 8.106 | 8.134 | 7,777 | -0.17(-2.00%) |
Nov 01, 2022 | 8.222 | 8.301 | 8.124 | 8.301 | 3,996 | +0.03(+0.36%) |
Oct 31, 2022 | 8.301 | 8.301 | 8.085 | 8.271 | 15,606 | -0.04(-0.47%) |
Oct 28, 2022 | 8.242 | 8.310 | 8.213 | 8.310 | 15,913 | +0.05(+0.59%) |
Oct 27, 2022 | 8.085 | 8.271 | 8.085 | 8.261 | 42,639 | +1.03(+14.21%) |
Oct 26, 2022 | 7.028 | 7.234 | 6.676 | 7.234 | 6,990 | -0.01(-0.14%) |
Oct 25, 2022 | 7.077 | 7.243 | 6.940 | 7.243 | 5,204 | +0.23(+3.21%) |
Oct 24, 2022 | 6.960 | 7.018 | 6.960 | 7.018 | 7,576 | +0.07(+0.99%) |
Oct 21, 2022 | 6.803 | 6.950 | 6.803 | 6.950 | 53,620 | +0.16(+2.31%) |
Oct 20, 2022 | 6.803 | 6.967 | 6.764 | 6.793 | 13,107 | +0.00(+0.00%) |
Oct 19, 2022 | 6.860 | 6.916 | 6.734 | 6.793 | 3,984 | -0.19(-2.66%) |
Oct 18, 2022 | 6.676 | 7.053 | 6.676 | 6.979 | 15,834 | +0.30(+4.55%) |
Oct 17, 2022 | 6.568 | 6.754 | 6.568 | 6.676 | 6,034 | +0.24(+3.81%) |
Oct 14, 2022 | 6.382 | 6.632 | 6.382 | 6.431 | 5,242 | -0.23(-3.52%) |
Oct 13, 2022 | 6.803 | 6.885 | 6.666 | 6.666 | 12,820 | -0.09(-1.30%) |
Oct 12, 2022 | 6.754 | 6.754 | 6.754 | 6.754 | 350 | +0.06(+0.88%) |
Oct 11, 2022 | 6.607 | 6.705 | 6.607 | 6.695 | 12,678 | +0.07(+1.03%) |
Oct 10, 2022 | 6.627 | 6.627 | 6.627 | 6.627 | 134 | +0.00(+0.00%) |
Oct 07, 2022 | 6.627 | 6.646 | 6.627 | 6.627 | 5,036 | -0.12(-1.74%) |
Oct 06, 2022 | 6.686 | 6.783 | 6.686 | 6.744 | 9,248 | +0.08(+1.17%) |
Oct 05, 2022 | 6.597 | 6.666 | 6.509 | 6.666 | 129,410 | +0.10(+1.49%) |
Oct 04, 2022 | 6.568 | 6.823 | 6.568 | 6.568 | 12,787 | +0.14(+2.13%) |
Oct 03, 2022 | 6.411 | 6.568 | 6.411 | 6.431 | 18,873 | +0.00(+0.00%) |
Sep 30, 2022 | 6.539 | 6.544 | 6.402 | 6.431 | 4,886 | +0.06(+0.92%) |
Sep 29, 2022 | 6.392 | 6.617 | 6.314 | 6.372 | 15,423 | -0.10(-1.51%) |
Sep 28, 2022 | 6.421 | 6.500 | 6.394 | 6.470 | 3,613 | +0.02(+0.30%) |
Sep 27, 2022 | 6.637 | 6.656 | 6.431 | 6.451 | 9,978 | -0.10(-1.49%) |
Sep 26, 2022 | 6.656 | 6.656 | 6.548 | 6.548 | 4,537 | -0.11(-1.62%) |
Sep 23, 2022 | 6.715 | 6.774 | 6.656 | 6.656 | 7,732 | -0.48(-6.72%) |
Sep 21, 2022 | 7.136 | 196 | +0.04(+0.55%) | |||
Sep 20, 2022 | 7.058 | 7.097 | 6.774 | 7.097 | 13,680 | -0.02(-0.28%) |
Sep 19, 2022 | 7.146 | 7.146 | 7.116 | 7.116 | 564 | -0.03(-0.41%) |
Sep 16, 2022 | 7.146 | 7.158 | 7.146 | 7.146 | 984 | -0.07(-0.95%) |
Sep 15, 2022 | 7.284 | 7.297 | 7.214 | 7.214 | 2,661 | -0.12(-1.60%) |
Sep 14, 2022 | 7.243 | 7.332 | 7.195 | 7.332 | 1,903 | -0.02(-0.27%) |
Sep 13, 2022 | 7.283 | 7.385 | 7.224 | 7.351 | 6,307 | -0.01(-0.13%) |
Sep 12, 2022 | 7.253 | 7.477 | 7.253 | 7.361 | 6,168 | +0.11(+1.48%) |
Sep 09, 2022 | 7.312 | 7.341 | 7.204 | 7.253 | 4,407 | +0.22(+3.06%) |
Sep 08, 2022 | 7.165 | 7.165 | 7.028 | 7.038 | 951 | -0.07(-0.93%) |
Sep 07, 2022 | 7.197 | 7.204 | 7.038 | 7.104 | 2,966 | -0.05(-0.72%) |
Sep 06, 2022 | 7.371 | 7.381 | 7.155 | 7.155 | 1,708 | +0.01(+0.14%) |
Sep 02, 2022 | 7.146 | 7.146 | 7.146 | 7.146 | 312 | +0.04(+0.55%) |
Sep 01, 2022 | 7.322 | 7.322 | 7.048 | 7.106 | 1,707 | -0.27(-3.71%) |
Aug 31, 2022 | 7.591 | 7.591 | 7.292 | 7.381 | 1,022 | -0.12(-1.57%) |
Aug 30, 2022 | 7.371 | 7.498 | 7.253 | 7.498 | 2,489 | +0.15(+2.00%) |
Aug 29, 2022 | 7.508 | 7.508 | 7.351 | 7.351 | 1,016 | +0.00(+0.00%) |
Aug 26, 2022 | 7.381 | 7.557 | 7.351 | 7.351 | 5,322 | -0.24(-3.22%) |
Aug 25, 2022 | 7.527 | 7.597 | 7.517 | 7.596 | 1,934 | +0.07(+0.91%) |
Aug 24, 2022 | 7.557 | 7.616 | 7.527 | 7.527 | 7,299 | -0.19(-2.41%) |
Aug 23, 2022 | 7.713 | 7.713 | 7.713 | 7.713 | 470 | +0.00(+0.00%) |
Aug 22, 2022 | 7.713 | 7.713 | 7.713 | 7.713 | 922 | -0.06(-0.76%) |
Aug 19, 2022 | 7.792 | 7.792 | 7.752 | 7.772 | 1,732 | -0.13(-1.70%) |
Aug 18, 2022 | 7.811 | 7.906 | 7.811 | 7.906 | 772 | +0.13(+1.73%) |
Aug 17, 2022 | 7.938 | 7.938 | 7.772 | 7.772 | 1,373 | -0.11(-1.37%) |
Aug 16, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 438 | -0.08(-0.98%) |
Aug 15, 2022 | 7.948 | 7.958 | 7.850 | 7.958 | 4,333 | +0.01(+0.12%) |
Aug 12, 2022 | 7.880 | 7.948 | 7.850 | 7.948 | 2,300 | +0.10(+1.25%) |
Aug 11, 2022 | 7.919 | 7.919 | 7.850 | 7.850 | 1,362 | -0.04(-0.56%) |
Aug 10, 2022 | 7.821 | 7.909 | 7.811 | 7.894 | 2,601 | +0.24(+3.13%) |
Aug 09, 2022 | 7.674 | 7.674 | 7.655 | 7.655 | 424 | +0.01(+0.19%) |
Aug 08, 2022 | 7.713 | 7.713 | 7.557 | 7.640 | 8,147 | +0.09(+1.23%) |
Aug 05, 2022 | 7.537 | 7.547 | 7.537 | 7.547 | 962 | +0.02(+0.32%) |
Aug 04, 2022 | 7.439 | 7.664 | 7.439 | 7.523 | 2,162 | +0.12(+1.66%) |
Aug 03, 2022 | 7.439 | 7.439 | 7.400 | 7.400 | 4,002 | +0.00(+0.00%) |
Aug 02, 2022 | 7.478 | 7.478 | 7.400 | 7.400 | 1,756 | -0.08(-1.05%) |
Aug 01, 2022 | 7.478 | 7.490 | 7.475 | 7.478 | 819 | +0.04(+0.53%) |
Jul 29, 2022 | 7.420 | 7.439 | 7.400 | 7.439 | 2,369 | +0.04(+0.53%) |
Jul 28, 2022 | 7.390 | 7.400 | 7.390 | 7.400 | 363 | +0.18(+2.45%) |
Jul 26, 2022 | 7.302 | 7.302 | 7.302 | 7.223 | 277 | -0.15(-2.00%) |
Jul 25, 2022 | 7.302 | 7.383 | 7.292 | 7.371 | 1,013 | -0.01(-0.13%) |
Jul 22, 2022 | 7.332 | 7.400 | 7.322 | 7.381 | 4,277 | +0.07(+0.94%) |
Jul 21, 2022 | 7.341 | 7.341 | 7.224 | 7.312 | 6,581 | +0.05(+0.67%) |
Jul 20, 2022 | 7.214 | 7.420 | 7.214 | 7.263 | 1,527 | -0.04(-0.54%) |
Jul 19, 2022 | 7.159 | 7.302 | 7.159 | 7.302 | 618 | +0.35(+5.07%) |
Jul 18, 2022 | 6.852 | 6.989 | 6.852 | 6.950 | 5,322 | +0.12(+1.72%) |
Jul 15, 2022 | 6.862 | 6.862 | 6.813 | 6.832 | 9,278 | +0.10(+1.45%) |
Jul 14, 2022 | 6.930 | 6.930 | 6.734 | 6.734 | 16,152 | -0.28(-4.04%) |
Jul 13, 2022 | 6.920 | 7.089 | 6.920 | 7.018 | 3,001 | -0.03(-0.42%) |
Jul 12, 2022 | 7.058 | 7.070 | 7.048 | 7.048 | 4,024 | -0.01(-0.14%) |
Jul 11, 2022 | 7.195 | 7.195 | 7.058 | 7.058 | 448 | -0.14(-1.90%) |
Jul 08, 2022 | 6.999 | 7.332 | 6.999 | 7.195 | 2,241 | +0.07(+0.96%) |
Jul 07, 2022 | 7.302 | 7.488 | 6.999 | 7.126 | 17,926 | -0.42(-5.58%) |
Jul 06, 2022 | 7.733 | 7.733 | 7.547 | 7.547 | 2,333 | -0.21(-2.65%) |
Jul 05, 2022 | 7.811 | 7.811 | 7.752 | 7.752 | 1,056 | -0.22(-2.70%) |
Jul 01, 2022 | 7.968 | 7.968 | 7.968 | 7.968 | 2,055 | +0.22(+2.78%) |
Jun 30, 2022 | 7.752 | 7.865 | 7.733 | 7.752 | 7,177 | -0.23(-2.94%) |
Jun 29, 2022 | 7.997 | 7.997 | 7.987 | 7.987 | 1,298 | +0.25(+3.29%) |
Jun 28, 2022 | 7.743 | 7.870 | 7.733 | 7.733 | 2,912 | -0.01(-0.13%) |
Jun 27, 2022 | 7.831 | 7.919 | 7.733 | 7.743 | 4,587 | +0.01(+0.13%) |
Jun 23, 2022 | 7.733 | 5 | -0.01(-0.13%) | |||
Jun 22, 2022 | 7.743 | 7.743 | 7.743 | 7.743 | 312 | -0.04(-0.50%) |
Jun 21, 2022 | 7.841 | 7.841 | 7.782 | 7.782 | 2,008 | -0.05(-0.62%) |
Jun 16, 2022 | 7.831 | 17 | -0.14(-1.72%) | |||
Jun 15, 2022 | 8.007 | 8.007 | 7.948 | 7.968 | 4,299 | -0.04(-0.49%) |
Jun 13, 2022 | 8.007 | 95 | -0.40(-4.77%) | |||
Jun 10, 2022 | 8.418 | 8.418 | 8.320 | 8.408 | 1,021 | -0.16(-1.83%) |
Jun 09, 2022 | 8.500 | 8.565 | 8.500 | 8.565 | 946 | +0.15(+1.74%) |
Jun 08, 2022 | 8.585 | 8.585 | 8.418 | 8.418 | 1,655 | -0.08(-0.92%) |
Jun 07, 2022 | 8.350 | 8.496 | 8.350 | 8.496 | 1,345 | +0.09(+1.05%) |
Jun 06, 2022 | 8.408 | 8.408 | 8.408 | 8.408 | 213 | +0.12(+1.51%) |
Jun 03, 2022 | 8.283 | 8.283 | 8.283 | 8.283 | 221 | -0.23(-2.73%) |
Jun 02, 2022 | 8.457 | 8.516 | 8.447 | 8.516 | 679 | +0.16(+1.87%) |