Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 23, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2023 | 10.50 | 10.51 | 10.49 | 10.49 | 128,249 | +0.00(+0.00%) |
Jan 19, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 192,495 | +0.01(+0.10%) |
Jan 18, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 166,652 | +0.00(+0.00%) |
Jan 17, 2023 | 10.48 | 10.50 | 10.48 | 10.48 | 113,219 | -0.01(-0.10%) |
Jan 13, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 119,148 | +0.01(+0.10%) |
Jan 12, 2023 | 10.49 | 10.50 | 10.47 | 10.48 | 524,796 | +0.00(+0.00%) |
Jan 11, 2023 | 10.47 | 10.49 | 10.47 | 10.48 | 174,819 | +0.01(+0.10%) |
Jan 10, 2023 | 10.47 | 10.48 | 10.47 | 10.47 | 124,308 | -0.01(-0.10%) |
Jan 09, 2023 | 10.47 | 10.48 | 10.46 | 10.48 | 389,318 | +0.01(+0.05%) |
Jan 06, 2023 | 10.47 | 10.48 | 10.46 | 10.47 | 259,471 | +0.00(+0.05%) |
Jan 05, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 194,665 | +0.00(+0.00%) |
Jan 04, 2023 | 10.46 | 10.49 | 10.46 | 10.47 | 407,805 | +0.01(+0.10%) |
Jan 03, 2023 | 10.47 | 10.49 | 10.46 | 10.46 | 349,551 | +0.00(+0.00%) |
Dec 30, 2022 | 10.46 | 10.47 | 10.45 | 10.46 | 247,947 | +0.01(+0.10%) |
Dec 29, 2022 | 10.46 | 10.46 | 10.45 | 10.45 | 188,724 | +0.00(+0.00%) |
Dec 28, 2022 | 10.45 | 10.46 | 10.45 | 10.45 | 219,882 | -0.01(-0.10%) |
Dec 27, 2022 | 10.45 | 10.46 | 10.45 | 10.46 | 107,713 | +0.00(+0.00%) |
Dec 23, 2022 | 10.45 | 10.46 | 10.44 | 10.46 | 371,651 | +0.01(+0.10%) |
Dec 22, 2022 | 10.45 | 10.48 | 10.45 | 10.45 | 189,689 | -0.01(-0.10%) |
Dec 21, 2022 | 10.46 | 10.48 | 10.45 | 10.46 | 170,435 | +0.01(+0.10%) |
Dec 20, 2022 | 10.46 | 10.48 | 10.45 | 10.45 | 407,914 | +0.00(+0.00%) |
Dec 19, 2022 | 10.44 | 10.46 | 10.43 | 10.45 | 546,705 | +0.01(+0.10%) |
Dec 16, 2022 | 10.41 | 10.45 | 10.41 | 10.44 | 539,164 | +0.04(+0.38%) |
Dec 15, 2022 | 10.42 | 10.42 | 10.40 | 10.40 | 698,174 | -0.02(-0.19%) |
Dec 14, 2022 | 10.41 | 10.43 | 10.40 | 10.42 | 1,295,578 | +0.02(+0.19%) |
Dec 13, 2022 | 10.41 | 10.41 | 10.39 | 10.40 | 1,344,909 | +0.00(+0.00%) |
Dec 12, 2022 | 10.40 | 10.42 | 10.39 | 10.40 | 1,571,636 | +0.00(+0.00%) |
Dec 09, 2022 | 10.40 | 10.42 | 10.40 | 10.40 | 271,460 | +0.00(+0.00%) |
Dec 08, 2022 | 10.40 | 10.42 | 10.39 | 10.40 | 589,034 | +0.01(+0.10%) |
Dec 07, 2022 | 10.39 | 10.41 | 10.39 | 10.39 | 455,231 | +0.01(+0.10%) |
Dec 06, 2022 | 10.39 | 10.40 | 10.38 | 10.38 | 194,307 | -0.01(-0.10%) |
Dec 05, 2022 | 10.38 | 10.39 | 10.37 | 10.39 | 579,516 | +0.00(+0.00%) |
Dec 02, 2022 | 10.37 | 10.39 | 10.37 | 10.39 | 318,805 | +0.02(+0.19%) |
Dec 01, 2022 | 10.39 | 10.39 | 10.36 | 10.37 | 770,737 | +0.00(+0.00%) |
Nov 30, 2022 | 10.38 | 10.39 | 10.35 | 10.37 | 1,696,543 | -0.01(-0.10%) |
Nov 29, 2022 | 10.38 | 10.39 | 10.38 | 10.38 | 148,437 | +0.01(+0.10%) |
Nov 28, 2022 | 10.38 | 10.39 | 10.37 | 10.37 | 231,901 | +0.00(+0.00%) |
Nov 25, 2022 | 10.38 | 10.40 | 10.37 | 10.37 | 187,940 | -0.01(-0.10%) |
Nov 23, 2022 | 10.38 | 10.40 | 10.37 | 10.38 | 265,709 | +0.01(+0.10%) |
Nov 22, 2022 | 10.39 | 10.40 | 10.36 | 10.37 | 420,930 | -0.02(-0.19%) |
Nov 21, 2022 | 10.37 | 10.40 | 10.37 | 10.39 | 407,518 | +0.01(+0.10%) |
Nov 18, 2022 | 10.39 | 10.39 | 10.37 | 10.38 | 388,507 | +0.01(+0.10%) |
Nov 17, 2022 | 10.37 | 10.39 | 10.36 | 10.37 | 301,686 | +0.01(+0.10%) |
Nov 16, 2022 | 10.37 | 10.38 | 10.34 | 10.36 | 1,022,207 | +0.00(+0.00%) |
Nov 15, 2022 | 10.39 | 10.40 | 10.36 | 10.36 | 1,224,578 | -0.01(-0.10%) |
Nov 14, 2022 | 10.39 | 10.41 | 10.34 | 10.37 | 1,229,309 | -0.02(-0.19%) |
Nov 11, 2022 | 10.38 | 10.41 | 10.37 | 10.39 | 2,311,434 | +0.02(+0.19%) |
Nov 10, 2022 | 10.42 | 10.45 | 10.36 | 10.37 | 3,026,700 | -0.03(-0.29%) |
Nov 09, 2022 | 10.41 | 10.41 | 10.38 | 10.40 | 1,093,838 | +0.03(+0.29%) |
Nov 08, 2022 | 10.38 | 10.43 | 10.37 | 10.37 | 1,670,590 | -0.03(-0.29%) |
Nov 07, 2022 | 10.39 | 10.46 | 10.39 | 10.40 | 2,588,522 | +0.01(+0.10%) |
Nov 04, 2022 | 10.36 | 10.40 | 10.36 | 10.39 | 2,099,790 | +0.00(+0.00%) |
Nov 03, 2022 | 10.36 | 10.39 | 10.34 | 10.39 | 3,004,611 | +0.03(+0.29%) |
Nov 02, 2022 | 10.35 | 10.40 | 10.31 | 10.36 | 21,563,252 | +3.37(+48.21%) |
Nov 01, 2022 | 7.130 | 7.240 | 6.860 | 6.990 | 421,532 | -0.06(-0.85%) |
Oct 31, 2022 | 6.780 | 7.170 | 6.780 | 7.050 | 125,968 | +0.22(+3.22%) |
Oct 28, 2022 | 6.580 | 6.890 | 6.470 | 6.830 | 120,336 | +0.25(+3.80%) |
Oct 27, 2022 | 6.300 | 6.695 | 6.120 | 6.580 | 282,725 | +0.30(+4.78%) |
Oct 26, 2022 | 6.330 | 6.400 | 6.020 | 6.280 | 40,734 | -0.01(-0.16%) |
Oct 25, 2022 | 6.140 | 6.470 | 6.140 | 6.290 | 48,331 | +0.17(+2.78%) |
Oct 24, 2022 | 6.110 | 6.260 | 5.820 | 6.120 | 62,680 | +0.00(+0.00%) |
Oct 21, 2022 | 6.060 | 6.150 | 5.960 | 6.120 | 49,393 | +0.10(+1.66%) |
Oct 20, 2022 | 6.030 | 6.160 | 5.885 | 6.020 | 39,450 | +0.02(+0.33%) |
Oct 19, 2022 | 6.000 | 6.100 | 5.845 | 6.000 | 66,294 | -0.06(-0.99%) |
Oct 18, 2022 | 6.140 | 6.290 | 5.950 | 6.060 | 87,043 | +0.04(+0.66%) |
Oct 17, 2022 | 6.040 | 6.260 | 5.905 | 6.020 | 100,127 | +0.10(+1.69%) |
Oct 14, 2022 | 6.020 | 6.030 | 5.775 | 5.920 | 143,892 | -0.06(-1.00%) |
Oct 13, 2022 | 5.770 | 6.050 | 5.685 | 5.980 | 132,156 | +0.10(+1.70%) |
Oct 12, 2022 | 6.110 | 6.110 | 5.840 | 5.880 | 64,147 | -0.17(-2.81%) |
Oct 11, 2022 | 6.050 | 6.220 | 5.810 | 6.050 | 81,007 | -0.02(-0.33%) |
Oct 10, 2022 | 6.440 | 6.440 | 6.000 | 6.070 | 82,175 | -0.24(-3.80%) |
Oct 07, 2022 | 6.600 | 6.600 | 6.275 | 6.310 | 33,442 | -0.29(-4.39%) |
Oct 06, 2022 | 6.700 | 6.850 | 6.520 | 6.600 | 86,765 | -0.13(-1.93%) |
Oct 05, 2022 | 6.670 | 6.750 | 6.550 | 6.730 | 35,170 | -0.03(-0.44%) |
Oct 04, 2022 | 6.690 | 6.870 | 6.660 | 6.760 | 241,637 | +0.21(+3.21%) |
Oct 03, 2022 | 6.430 | 6.620 | 6.270 | 6.550 | 51,778 | +0.20(+3.15%) |
Sep 30, 2022 | 6.310 | 6.520 | 6.280 | 6.350 | 73,162 | -0.01(-0.16%) |
Sep 29, 2022 | 6.500 | 6.510 | 6.235 | 6.360 | 57,602 | -0.22(-3.34%) |
Sep 28, 2022 | 6.220 | 6.690 | 6.160 | 6.580 | 79,831 | +0.38(+6.13%) |
Sep 27, 2022 | 6.180 | 6.310 | 6.060 | 6.200 | 63,240 | +0.09(+1.47%) |
Sep 26, 2022 | 6.150 | 6.250 | 5.990 | 6.110 | 90,893 | -0.03(-0.49%) |
Sep 23, 2022 | 6.160 | 6.410 | 5.970 | 6.140 | 92,781 | -0.18(-2.85%) |
Sep 22, 2022 | 6.470 | 6.470 | 6.150 | 6.320 | 76,789 | -0.21(-3.22%) |
Sep 21, 2022 | 6.800 | 6.840 | 6.500 | 6.530 | 124,890 | -0.19(-2.83%) |
Sep 20, 2022 | 6.820 | 6.900 | 6.650 | 6.720 | 38,208 | -0.11(-1.61%) |
Sep 19, 2022 | 6.630 | 6.870 | 6.590 | 6.830 | 52,957 | +0.18(+2.71%) |
Sep 16, 2022 | 6.710 | 6.772 | 6.410 | 6.650 | 108,106 | +0.03(+0.45%) |
Sep 15, 2022 | 6.310 | 6.730 | 6.240 | 6.620 | 67,823 | -0.09(-1.34%) |
Sep 14, 2022 | 6.480 | 6.730 | 6.460 | 6.710 | 63,058 | +0.20(+3.07%) |
Sep 13, 2022 | 6.760 | 6.830 | 6.450 | 6.510 | 70,113 | -0.46(-6.60%) |
Sep 12, 2022 | 7.030 | 7.033 | 6.850 | 6.970 | 40,771 | +0.00(+0.00%) |
Sep 09, 2022 | 6.930 | 7.080 | 6.910 | 6.970 | 76,397 | +0.06(+0.87%) |
Sep 08, 2022 | 6.910 | 7.000 | 6.780 | 6.910 | 97,439 | -0.13(-1.85%) |
Sep 07, 2022 | 6.600 | 7.050 | 6.430 | 7.040 | 115,028 | +0.38(+5.71%) |
Sep 06, 2022 | 6.660 | 6.780 | 6.530 | 6.660 | 86,485 | +0.01(+0.15%) |
Sep 02, 2022 | 6.830 | 6.830 | 6.390 | 6.650 | 161,474 | -0.15(-2.21%) |
Sep 01, 2022 | 7.270 | 7.270 | 6.730 | 6.800 | 175,713 | -0.61(-8.23%) |
Aug 31, 2022 | 7.320 | 7.450 | 7.140 | 7.410 | 145,192 | +0.08(+1.09%) |
Aug 30, 2022 | 7.630 | 7.680 | 7.280 | 7.330 | 41,715 | -0.31(-4.06%) |
Aug 29, 2022 | 7.370 | 7.740 | 7.370 | 7.640 | 39,105 | +0.15(+2.00%) |
Aug 26, 2022 | 7.660 | 7.700 | 7.430 | 7.490 | 90,702 | -0.10(-1.32%) |
Aug 25, 2022 | 7.290 | 7.610 | 7.290 | 7.590 | 59,925 | +0.28(+3.83%) |
Aug 24, 2022 | 7.270 | 7.400 | 7.225 | 7.310 | 46,944 | +0.04(+0.55%) |
Aug 23, 2022 | 7.410 | 7.480 | 7.250 | 7.270 | 42,222 | -0.13(-1.76%) |
Aug 22, 2022 | 7.490 | 7.560 | 7.310 | 7.400 | 52,175 | -0.20(-2.63%) |
Aug 19, 2022 | 7.670 | 7.670 | 7.360 | 7.600 | 79,018 | -0.17(-2.19%) |
Aug 18, 2022 | 7.440 | 7.860 | 7.270 | 7.770 | 108,148 | +0.26(+3.46%) |
Aug 17, 2022 | 7.700 | 7.700 | 7.370 | 7.510 | 66,125 | -0.24(-3.10%) |
Aug 16, 2022 | 7.830 | 7.830 | 7.630 | 7.750 | 46,238 | -0.11(-1.40%) |
Aug 15, 2022 | 7.810 | 7.910 | 7.510 | 7.860 | 31,783 | -0.04(-0.51%) |
Aug 12, 2022 | 7.860 | 7.900 | 7.710 | 7.900 | 74,616 | +0.08(+1.02%) |
Aug 11, 2022 | 7.840 | 8.080 | 7.770 | 7.820 | 46,117 | +0.07(+0.90%) |
Aug 10, 2022 | 7.310 | 7.770 | 7.280 | 7.750 | 76,729 | +0.55(+7.64%) |
Aug 09, 2022 | 7.270 | 7.330 | 7.100 | 7.200 | 59,102 | -0.15(-2.04%) |
Aug 08, 2022 | 7.400 | 7.710 | 7.290 | 7.350 | 131,822 | -0.05(-0.68%) |
Aug 05, 2022 | 7.300 | 7.540 | 7.160 | 7.400 | 185,021 | +0.03(+0.41%) |
Aug 04, 2022 | 7.870 | 7.883 | 7.310 | 7.370 | 235,261 | -0.63(-7.87%) |
Aug 03, 2022 | 8.090 | 8.140 | 7.940 | 8.000 | 134,695 | -0.07(-0.87%) |
Aug 02, 2022 | 8.020 | 8.220 | 8.020 | 8.070 | 36,806 | +0.06(+0.75%) |
Aug 01, 2022 | 8.380 | 8.380 | 7.860 | 8.010 | 73,225 | -0.46(-5.43%) |
Jul 29, 2022 | 8.450 | 8.544 | 8.320 | 8.470 | 44,299 | -0.01(-0.12%) |
Jul 28, 2022 | 8.380 | 8.530 | 8.240 | 8.480 | 54,916 | +0.07(+0.83%) |
Jul 27, 2022 | 8.310 | 8.430 | 8.075 | 8.410 | 40,742 | +0.31(+3.83%) |
Jul 26, 2022 | 8.190 | 8.220 | 8.060 | 8.100 | 37,530 | -0.09(-1.10%) |
Jul 25, 2022 | 8.150 | 8.220 | 8.060 | 8.190 | 31,300 | +0.09(+1.11%) |
Jul 22, 2022 | 8.550 | 8.580 | 8.060 | 8.100 | 52,481 | -0.41(-4.82%) |
Jul 21, 2022 | 8.290 | 8.530 | 8.290 | 8.510 | 52,360 | +0.22(+2.65%) |
Jul 20, 2022 | 8.160 | 8.360 | 8.160 | 8.290 | 58,993 | +0.16(+1.97%) |
Jul 19, 2022 | 7.900 | 8.155 | 7.900 | 8.130 | 55,892 | +0.27(+3.44%) |
Jul 18, 2022 | 8.010 | 8.010 | 7.800 | 7.860 | 42,132 | -0.01(-0.13%) |
Jul 15, 2022 | 7.600 | 7.880 | 7.550 | 7.870 | 86,642 | +0.42(+5.64%) |
Jul 14, 2022 | 7.460 | 7.500 | 7.330 | 7.450 | 48,979 | -0.05(-0.67%) |
Jul 13, 2022 | 7.600 | 7.655 | 7.430 | 7.500 | 61,396 | -0.20(-2.60%) |
Jul 12, 2022 | 7.980 | 7.980 | 7.680 | 7.700 | 62,217 | -0.25(-3.14%) |
Jul 11, 2022 | 8.050 | 8.050 | 7.510 | 7.950 | 57,980 | -0.15(-1.85%) |
Jul 08, 2022 | 8.120 | 8.370 | 8.030 | 8.100 | 72,673 | -0.06(-0.74%) |
Jul 07, 2022 | 7.840 | 8.220 | 7.840 | 8.160 | 69,032 | +0.31(+3.95%) |
Jul 06, 2022 | 8.010 | 8.110 | 7.820 | 7.850 | 74,497 | -0.14(-1.75%) |
Jul 05, 2022 | 7.890 | 8.110 | 7.830 | 7.990 | 88,217 | +0.05(+0.63%) |
Jul 01, 2022 | 7.760 | 7.960 | 7.670 | 7.940 | 116,727 | +0.16(+2.06%) |
Jun 30, 2022 | 7.640 | 7.780 | 7.370 | 7.780 | 83,477 | +0.01(+0.13%) |
Jun 29, 2022 | 7.950 | 7.960 | 7.600 | 7.770 | 88,807 | -0.22(-2.75%) |
Jun 28, 2022 | 8.000 | 8.070 | 7.880 | 7.990 | 165,564 | -0.03(-0.37%) |
Jun 27, 2022 | 8.410 | 8.430 | 7.920 | 8.020 | 79,197 | -0.32(-3.84%) |
Jun 24, 2022 | 8.120 | 8.530 | 8.120 | 8.340 | 372,895 | +0.26(+3.22%) |
Jun 23, 2022 | 8.050 | 8.440 | 7.870 | 8.080 | 262,983 | -0.50(-5.83%) |
Jun 22, 2022 | 8.470 | 8.700 | 8.470 | 8.580 | 68,121 | +0.03(+0.35%) |
Jun 21, 2022 | 8.610 | 8.735 | 8.480 | 8.550 | 78,437 | +0.07(+0.83%) |
Jun 17, 2022 | 8.190 | 8.625 | 8.190 | 8.480 | 244,755 | +0.29(+3.54%) |
Jun 16, 2022 | 8.400 | 8.400 | 8.050 | 8.190 | 163,231 | -0.35(-4.10%) |
Jun 15, 2022 | 8.360 | 8.580 | 8.270 | 8.540 | 133,735 | +0.24(+2.89%) |
Jun 14, 2022 | 8.840 | 8.840 | 8.280 | 8.300 | 339,242 | -0.52(-5.90%) |
Jun 13, 2022 | 8.890 | 9.000 | 8.560 | 8.820 | 118,005 | -0.36(-3.92%) |
Jun 10, 2022 | 9.350 | 9.430 | 9.070 | 9.180 | 89,816 | -0.35(-3.67%) |
Jun 09, 2022 | 9.740 | 9.740 | 9.380 | 9.530 | 73,616 | -0.28(-2.85%) |
Jun 08, 2022 | 9.700 | 9.920 | 9.600 | 9.810 | 189,022 | +0.04(+0.41%) |
Jun 07, 2022 | 9.300 | 9.810 | 9.300 | 9.770 | 95,706 | +0.36(+3.83%) |
Jun 06, 2022 | 9.320 | 9.900 | 9.310 | 9.410 | 123,596 | +0.20(+2.17%) |
Jun 03, 2022 | 9.260 | 9.260 | 9.035 | 9.210 | 81,216 | -0.13(-1.39%) |
Jun 02, 2022 | 9.170 | 9.340 | 9.170 | 9.340 | 90,366 | +0.17(+1.85%) |