Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2023 | 7.370 | 0 | +0.05(+0.68%) | |||
Aug 18, 2023 | 7.280 | 7.539 | 7.231 | 7.320 | 523,713 | -0.07(-0.94%) |
Aug 17, 2023 | 7.161 | 7.445 | 7.161 | 7.390 | 508,145 | +0.24(+3.34%) |
Aug 16, 2023 | 7.310 | 7.400 | 7.071 | 7.151 | 614,940 | -0.18(-2.45%) |
Aug 15, 2023 | 7.151 | 7.410 | 6.992 | 7.330 | 734,220 | +0.02(+0.27%) |
Aug 14, 2023 | 7.659 | 7.659 | 7.213 | 7.310 | 959,208 | -0.49(-6.26%) |
Aug 11, 2023 | 7.151 | 7.928 | 7.141 | 7.798 | 1,020,091 | +0.62(+8.60%) |
Aug 10, 2023 | 7.280 | 7.320 | 6.972 | 7.181 | 617,382 | -0.04(-0.55%) |
Aug 09, 2023 | 7.340 | 7.400 | 7.021 | 7.221 | 966,998 | -0.20(-2.68%) |
Aug 08, 2023 | 7.060 | 7.478 | 6.952 | 7.420 | 662,709 | -0.11(-1.45%) |
Aug 07, 2023 | 7.260 | 7.559 | 7.051 | 7.529 | 827,903 | +0.28(+3.85%) |
Aug 04, 2023 | 7.280 | 7.410 | 7.091 | 7.251 | 922,661 | +0.12(+1.68%) |
Aug 03, 2023 | 6.893 | 7.270 | 6.843 | 7.131 | 976,287 | +0.15(+2.13%) |
Aug 02, 2023 | 6.793 | 7.012 | 6.624 | 6.982 | 930,787 | +0.02(+0.29%) |
Aug 01, 2023 | 7.220 | 7.220 | 6.714 | 6.962 | 1,313,884 | -0.30(-4.10%) |
Jul 31, 2023 | 6.873 | 7.359 | 6.828 | 7.260 | 1,408,185 | +0.39(+5.64%) |
Jul 28, 2023 | 6.922 | 7.021 | 6.744 | 6.873 | 1,551,260 | -0.02(-0.29%) |
Jul 27, 2023 | 6.108 | 7.086 | 5.860 | 6.893 | 2,716,884 | +1.26(+22.40%) |
Jul 26, 2023 | 5.284 | 5.770 | 5.284 | 5.631 | 1,654,580 | +0.49(+9.46%) |
Jul 25, 2023 | 5.443 | 5.542 | 5.100 | 5.145 | 986,564 | -0.29(-5.30%) |
Jul 24, 2023 | 4.976 | 5.443 | 4.930 | 5.433 | 1,129,640 | +0.44(+8.75%) |
Jul 21, 2023 | 5.284 | 5.314 | 4.946 | 4.996 | 1,682,716 | -0.24(-4.55%) |
Jul 20, 2023 | 5.323 | 5.403 | 5.165 | 5.234 | 894,312 | -0.09(-1.68%) |
Jul 19, 2023 | 4.817 | 5.373 | 4.728 | 5.323 | 1,114,563 | +0.52(+10.74%) |
Jul 18, 2023 | 4.449 | 4.886 | 4.420 | 4.807 | 1,158,197 | +0.36(+8.04%) |
Jul 17, 2023 | 4.330 | 4.529 | 4.315 | 4.449 | 979,662 | +0.05(+1.13%) |
Jul 14, 2023 | 4.370 | 4.444 | 4.181 | 4.400 | 1,608,616 | +0.07(+1.61%) |
Jul 13, 2023 | 4.300 | 4.365 | 4.122 | 4.330 | 841,620 | +0.18(+4.31%) |
Jul 12, 2023 | 4.132 | 4.380 | 4.072 | 4.151 | 953,294 | +0.13(+3.21%) |
Jul 11, 2023 | 3.814 | 4.037 | 3.665 | 4.022 | 902,079 | +0.22(+5.74%) |
Jul 10, 2023 | 3.863 | 3.868 | 3.724 | 3.804 | 621,509 | -0.04(-1.03%) |
Jul 07, 2023 | 3.893 | 4.053 | 3.824 | 3.844 | 1,238,996 | -0.10(-2.52%) |
Jul 06, 2023 | 4.022 | 4.142 | 3.834 | 3.943 | 898,285 | -0.16(-3.87%) |
Jul 05, 2023 | 3.993 | 4.300 | 3.938 | 4.102 | 659,567 | +0.07(+1.72%) |
Jul 03, 2023 | 3.973 | 4.151 | 3.963 | 4.032 | 219,750 | +0.09(+2.27%) |
Jun 30, 2023 | 4.062 | 4.062 | 3.903 | 3.943 | 785,202 | -0.06(-1.49%) |
Jun 29, 2023 | 4.122 | 4.256 | 3.903 | 4.003 | 1,597,294 | -0.11(-2.66%) |
Jun 28, 2023 | 4.132 | 4.142 | 4.003 | 4.112 | 635,258 | -0.01(-0.24%) |
Jun 27, 2023 | 4.300 | 4.300 | 4.062 | 4.122 | 1,002,570 | -0.10(-2.35%) |
Jun 26, 2023 | 4.350 | 4.529 | 4.171 | 4.221 | 593,712 | -0.12(-2.75%) |
Jun 23, 2023 | 4.350 | 4.426 | 4.201 | 4.340 | 1,995,828 | -0.09(-2.02%) |
Jun 22, 2023 | 4.628 | 4.643 | 4.415 | 4.430 | 504,712 | -0.21(-4.50%) |
Jun 21, 2023 | 4.698 | 4.752 | 4.608 | 4.638 | 380,149 | -0.06(-1.27%) |
Jun 20, 2023 | 4.867 | 4.906 | 4.579 | 4.698 | 631,082 | -0.16(-3.27%) |
Jun 16, 2023 | 5.105 | 5.155 | 4.797 | 4.857 | 2,273,169 | -0.23(-4.49%) |
Jun 15, 2023 | 4.996 | 5.092 | 4.797 | 5.085 | 620,393 | +0.12(+2.40%) |
Jun 14, 2023 | 5.274 | 5.423 | 4.936 | 4.966 | 1,078,248 | -0.29(-5.48%) |
Jun 13, 2023 | 4.966 | 5.294 | 4.857 | 5.254 | 1,090,953 | +0.40(+8.18%) |
Jun 12, 2023 | 4.966 | 5.135 | 4.747 | 4.857 | 817,755 | -0.08(-1.61%) |
Jun 09, 2023 | 5.135 | 5.174 | 4.886 | 4.936 | 572,508 | -0.20(-3.87%) |
Jun 08, 2023 | 5.214 | 5.264 | 4.976 | 5.135 | 804,805 | -0.14(-2.64%) |
Jun 07, 2023 | 4.946 | 5.333 | 4.906 | 5.274 | 1,211,184 | +0.43(+8.81%) |
Jun 06, 2023 | 4.380 | 4.956 | 4.340 | 4.847 | 1,006,112 | +0.47(+10.66%) |
Jun 05, 2023 | 4.559 | 4.608 | 4.345 | 4.380 | 848,570 | -0.12(-2.65%) |
Jun 02, 2023 | 4.251 | 4.509 | 4.151 | 4.499 | 1,856,505 | +0.40(+9.69%) |
Jun 01, 2023 | 3.883 | 4.216 | 3.809 | 4.102 | 901,658 | +0.25(+6.44%) |
May 31, 2023 | 4.032 | 4.142 | 3.844 | 3.854 | 1,203,326 | -0.22(-5.37%) |
May 30, 2023 | 4.231 | 4.286 | 3.988 | 4.072 | 1,111,972 | -0.14(-3.30%) |
May 26, 2023 | 4.519 | 4.519 | 4.161 | 4.211 | 875,421 | -0.18(-4.07%) |
May 25, 2023 | 4.598 | 4.668 | 4.380 | 4.390 | 653,222 | -0.24(-5.15%) |
May 24, 2023 | 4.757 | 4.787 | 4.539 | 4.628 | 1,301,011 | -0.20(-4.12%) |
May 23, 2023 | 4.489 | 5.244 | 4.489 | 4.827 | 2,500,178 | +0.37(+8.24%) |
May 22, 2023 | 3.993 | 4.549 | 3.973 | 4.459 | 1,199,684 | +0.51(+12.81%) |
May 19, 2023 | 4.350 | 4.350 | 3.913 | 3.953 | 2,529,223 | -0.34(-7.87%) |
May 18, 2023 | 4.281 | 4.335 | 4.142 | 4.291 | 708,235 | +0.03(+0.70%) |
May 17, 2023 | 3.854 | 4.375 | 3.774 | 4.261 | 1,512,433 | +0.50(+13.19%) |
May 16, 2023 | 4.042 | 4.102 | 3.734 | 3.764 | 1,069,781 | -0.17(-4.29%) |
May 15, 2023 | 3.844 | 4.057 | 3.814 | 3.933 | 1,119,514 | +0.08(+2.06%) |
May 12, 2023 | 4.052 | 4.082 | 3.804 | 3.854 | 813,686 | -0.18(-4.43%) |
May 11, 2023 | 4.142 | 4.251 | 3.923 | 4.032 | 1,109,193 | -0.19(-4.47%) |
May 10, 2023 | 4.390 | 4.509 | 4.181 | 4.221 | 1,076,038 | -0.08(-1.85%) |
May 09, 2023 | 4.330 | 4.385 | 4.122 | 4.300 | 1,362,433 | -0.02(-0.46%) |
May 08, 2023 | 4.668 | 4.737 | 4.251 | 4.320 | 1,303,208 | -0.23(-5.02%) |
May 05, 2023 | 4.509 | 5.055 | 4.439 | 4.549 | 2,125,961 | +0.38(+9.05%) |
May 04, 2023 | 4.250 | 4.418 | 3.914 | 4.171 | 2,450,493 | -0.22(-4.96%) |
May 03, 2023 | 4.755 | 4.794 | 4.330 | 4.389 | 1,956,295 | -0.36(-7.50%) |
May 02, 2023 | 5.516 | 5.545 | 4.621 | 4.745 | 2,175,622 | -0.83(-14.89%) |
May 01, 2023 | 6.188 | 6.297 | 5.565 | 5.575 | 1,366,072 | -0.64(-10.33%) |
Apr 28, 2023 | 6.366 | 6.445 | 6.109 | 6.217 | 766,529 | -0.20(-3.08%) |
Apr 27, 2023 | 6.119 | 6.514 | 5.990 | 6.415 | 1,381,200 | +0.42(+6.92%) |
Apr 26, 2023 | 5.951 | 6.227 | 5.832 | 6.000 | 1,335,418 | +0.07(+1.17%) |
Apr 25, 2023 | 6.395 | 6.395 | 5.862 | 5.931 | 1,763,076 | -0.61(-9.37%) |
Apr 24, 2023 | 6.633 | 6.751 | 6.494 | 6.544 | 591,115 | -0.09(-1.34%) |
Apr 21, 2023 | 6.593 | 6.672 | 6.455 | 6.633 | 680,608 | -0.01(-0.15%) |
Apr 20, 2023 | 6.900 | 6.959 | 6.563 | 6.643 | 616,428 | -0.38(-5.35%) |
Apr 19, 2023 | 6.415 | 7.087 | 6.415 | 7.018 | 1,034,356 | +0.50(+7.74%) |
Apr 18, 2023 | 6.840 | 6.865 | 6.366 | 6.514 | 552,368 | -0.33(-4.77%) |
Apr 17, 2023 | 6.326 | 6.850 | 6.030 | 6.840 | 1,414,996 | +0.45(+7.12%) |
Apr 14, 2023 | 6.722 | 6.781 | 6.336 | 6.386 | 864,067 | -0.18(-2.71%) |
Apr 13, 2023 | 6.583 | 6.608 | 6.346 | 6.563 | 707,768 | +0.05(+0.76%) |
Apr 12, 2023 | 6.850 | 6.850 | 6.470 | 6.514 | 824,640 | -0.26(-3.80%) |
Apr 11, 2023 | 6.830 | 6.830 | 6.633 | 6.771 | 697,255 | +0.04(+0.59%) |
Apr 10, 2023 | 6.623 | 6.791 | 6.460 | 6.731 | 1,136,586 | +0.05(+0.74%) |
Apr 06, 2023 | 6.771 | 6.840 | 6.593 | 6.682 | 685,281 | -0.02(-0.29%) |
Apr 05, 2023 | 6.652 | 6.830 | 6.465 | 6.702 | 793,409 | -0.13(-1.88%) |
Apr 04, 2023 | 7.245 | 7.245 | 6.733 | 6.830 | 1,716,707 | -0.40(-5.47%) |
Apr 03, 2023 | 7.423 | 7.759 | 7.117 | 7.226 | 1,342,013 | -0.14(-1.88%) |
Mar 31, 2023 | 7.414 | 7.532 | 7.166 | 7.364 | 1,244,063 | +0.02(+0.27%) |
Mar 30, 2023 | 7.908 | 7.997 | 7.290 | 7.344 | 1,543,341 | -0.51(-6.54%) |
Mar 29, 2023 | 7.463 | 7.868 | 7.354 | 7.858 | 1,520,135 | +0.46(+6.28%) |
Mar 28, 2023 | 7.364 | 7.626 | 7.095 | 7.394 | 1,583,611 | +0.04(+0.54%) |
Mar 27, 2023 | 7.552 | 7.799 | 7.344 | 7.354 | 1,271,710 | +0.12(+1.64%) |
Mar 24, 2023 | 6.623 | 7.285 | 6.435 | 7.236 | 1,873,768 | +0.50(+7.49%) |
Mar 23, 2023 | 7.512 | 7.512 | 6.484 | 6.731 | 1,340,926 | -0.65(-8.84%) |
Mar 22, 2023 | 7.759 | 7.938 | 7.374 | 7.384 | 1,306,920 | -0.36(-4.60%) |
Mar 21, 2023 | 7.730 | 8.303 | 7.527 | 7.740 | 2,206,116 | +0.56(+7.85%) |
Mar 20, 2023 | 7.671 | 7.878 | 7.119 | 7.176 | 1,897,464 | -0.34(-4.47%) |
Mar 17, 2023 | 8.412 | 8.412 | 7.236 | 7.512 | 4,434,948 | -1.08(-12.54%) |
Mar 16, 2023 | 9.005 | 9.124 | 8.216 | 8.590 | 1,867,568 | -0.72(-7.75%) |
Mar 15, 2023 | 8.471 | 9.422 | 8.387 | 9.311 | 1,671,331 | +0.27(+2.95%) |
Mar 14, 2023 | 9.687 | 9.895 | 8.797 | 9.044 | 2,854,136 | +1.38(+18.06%) |
Mar 13, 2023 | 10.33 | 10.37 | 7.443 | 7.661 | 4,559,329 | -3.79(-33.07%) |
Mar 10, 2023 | 12.17 | 12.36 | 11.29 | 11.45 | 1,081,610 | -1.15(-9.10%) |
Mar 09, 2023 | 13.69 | 13.73 | 12.54 | 12.59 | 624,341 | -1.22(-8.80%) |
Mar 08, 2023 | 13.85 | 13.94 | 13.64 | 13.81 | 415,382 | +0.01(+0.07%) |
Mar 07, 2023 | 14.47 | 14.61 | 13.77 | 13.80 | 641,565 | -0.75(-5.16%) |
Mar 06, 2023 | 14.78 | 14.83 | 14.52 | 14.55 | 420,152 | -0.21(-1.41%) |
Mar 03, 2023 | 14.74 | 14.81 | 14.55 | 14.76 | 269,196 | +0.15(+1.02%) |
Mar 02, 2023 | 14.63 | 14.68 | 14.49 | 14.61 | 305,901 | -0.14(-0.94%) |
Mar 01, 2023 | 14.83 | 14.89 | 14.61 | 14.75 | 358,418 | -0.15(-0.99%) |
Feb 28, 2023 | 14.84 | 15.08 | 14.84 | 14.90 | 340,428 | +0.04(+0.27%) |
Feb 27, 2023 | 14.85 | 15.01 | 14.80 | 14.86 | 358,812 | +0.09(+0.60%) |
Feb 24, 2023 | 14.76 | 14.87 | 14.62 | 14.77 | 210,790 | -0.11(-0.73%) |
Feb 23, 2023 | 14.89 | 15.01 | 14.72 | 14.88 | 331,629 | +0.05(+0.33%) |
Feb 22, 2023 | 14.93 | 15.04 | 14.73 | 14.83 | 316,246 | -0.07(-0.46%) |
Feb 21, 2023 | 15.06 | 15.13 | 14.81 | 14.90 | 257,906 | -0.26(-1.70%) |
Feb 17, 2023 | 15.18 | 15.26 | 15.03 | 15.15 | 205,370 | -0.04(-0.26%) |
Feb 16, 2023 | 15.47 | 15.47 | 15.18 | 15.19 | 321,036 | -0.40(-2.54%) |
Feb 15, 2023 | 15.24 | 15.63 | 15.16 | 15.59 | 266,639 | +0.28(+1.81%) |
Feb 14, 2023 | 15.37 | 15.41 | 15.19 | 15.31 | 205,772 | -0.10(-0.64%) |
Feb 13, 2023 | 15.44 | 15.48 | 15.32 | 15.41 | 275,488 | -0.02(-0.13%) |
Feb 10, 2023 | 15.58 | 15.58 | 15.42 | 15.43 | 345,768 | -0.15(-0.95%) |
Feb 09, 2023 | 15.91 | 16.02 | 15.55 | 15.58 | 429,484 | -0.20(-1.25%) |
Feb 08, 2023 | 15.82 | 15.94 | 15.71 | 15.78 | 366,899 | -0.16(-0.99%) |
Feb 07, 2023 | 15.72 | 16.09 | 15.52 | 15.93 | 389,988 | +0.12(+0.75%) |
Feb 06, 2023 | 15.90 | 15.90 | 15.72 | 15.82 | 401,288 | -0.19(-1.17%) |
Feb 03, 2023 | 15.34 | 16.17 | 15.23 | 16.00 | 744,343 | -0.12(-0.74%) |
Feb 02, 2023 | 15.89 | 16.40 | 15.81 | 16.12 | 517,495 | +0.37(+2.37%) |