Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2022 | 5.560 | 0 | +0.96(+20.87%) | |||
Nov 21, 2022 | 4.600 | 0 | +0.10(+2.22%) | |||
Nov 16, 2022 | 4.500 | 0 | -0.18(-3.85%) | |||
Nov 11, 2022 | 4.680 | 0 | +0.38(+8.84%) | |||
Oct 27, 2022 | 4.300 | 0 | +0.10(+2.38%) | |||
Oct 26, 2022 | 4.200 | 4.200 | 4.200 | 4.200 | 179 | +0.70(+20.00%) |
Oct 14, 2022 | 3.500 | 0 | -0.15(-4.11%) | |||
Sep 28, 2022 | 3.650 | 0 | -0.25(-6.41%) | |||
Sep 20, 2022 | 3.900 | 144,619 | +0.10(+2.63%) | |||
Sep 15, 2022 | 3.800 | 0 | +0.15(+4.11%) | |||
Sep 07, 2022 | 3.650 | 0 | -0.05(-1.35%) | |||
Sep 01, 2022 | 3.700 | 0 | -0.10(-2.63%) | |||
Aug 31, 2022 | 3.800 | 3.880 | 3.750 | 3.800 | 4,881 | -0.40(-9.52%) |
Aug 18, 2022 | 4.200 | 0 | -0.05(-1.18%) | |||
Aug 09, 2022 | 4.250 | 0 | -0.05(-1.16%) | |||
Aug 02, 2022 | 4.300 | 0 | -0.35(-7.53%) | |||
Jul 21, 2022 | 4.650 | 0 | +0.30(+6.90%) | |||
Jul 14, 2022 | 4.350 | 0 | -0.25(-5.43%) | |||
Jul 01, 2022 | 4.600 | 0 | -0.11(-2.34%) | |||
Jun 30, 2022 | 4.720 | 4.720 | 4.710 | 4.710 | 372 | -0.81(-14.68%) |
Jun 22, 2022 | 5.520 | 40,090 | +0.19(+3.57%) | |||
Jun 16, 2022 | 5.330 | 0 | -0.01(-0.19%) | |||
Jun 15, 2022 | 5.280 | 5.340 | 5.280 | 5.340 | 4,230 | -0.00(-0.09%) |
Jun 14, 2022 | 5.345 | 5.345 | 5.345 | 5.345 | 383 | -0.02(-0.28%) |
Jun 13, 2022 | 5.360 | 5.360 | 5.360 | 5.360 | 2,500 | -0.26(-4.63%) |
Jun 10, 2022 | 5.620 | 5.620 | 5.620 | 5.620 | 400 | -0.17(-2.94%) |
Jun 09, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 361 | +0.03(+0.53%) |
Jun 08, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 4,000 | +0.08(+1.47%) |
Jun 06, 2022 | 5.677 | 0 | +0.01(+0.12%) | |||
Jun 03, 2022 | 5.670 | 5.670 | 5.655 | 5.670 | 5,150 | +0.16(+2.90%) |
Jun 01, 2022 | 5.510 | 0 | +0.10(+1.85%) | |||
May 31, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 2,500 | -0.01(-0.18%) |
May 27, 2022 | 5.425 | 5.425 | 5.420 | 5.420 | 276 | +0.23(+4.43%) |
May 24, 2022 | 5.190 | 70 | +0.20(+4.01%) | |||
May 20, 2022 | 4.990 | 0 | +0.19(+3.96%) | |||
May 18, 2022 | 4.800 | 0 | -0.22(-4.38%) | |||
May 17, 2022 | 5.010 | 5.030 | 5.010 | 5.020 | 4,667 | +0.14(+2.87%) |
May 13, 2022 | 4.880 | 1 | +0.06(+1.32%) | |||
May 11, 2022 | 4.816 | 0 | -0.13(-2.70%) | |||
May 06, 2022 | 4.950 | 0 | -0.03(-0.60%) | |||
May 05, 2022 | 4.970 | 4.980 | 4.970 | 4.980 | 7,500 | -0.13(-2.54%) |
May 03, 2022 | 5.110 | 15 | +0.23(+4.71%) | |||
Apr 28, 2022 | 4.880 | 0 | +0.09(+1.88%) | |||
Apr 27, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 200 | -0.12(-2.44%) |
Apr 25, 2022 | 4.910 | 5 | +0.02(+0.41%) | |||
Apr 22, 2022 | 4.890 | 4.890 | 4.890 | 4.890 | 2,000 | -0.12(-2.40%) |
Apr 21, 2022 | 5.030 | 5.030 | 5.005 | 5.010 | 8,299 | -0.05(-0.99%) |
Apr 20, 2022 | 5.060 | 5.060 | 5.060 | 5.060 | 178 | -0.24(-4.50%) |
Apr 18, 2022 | 5.298 | 10 | +0.40(+8.13%) | |||
Apr 14, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 2,644 | +0.08(+1.66%) |
Apr 13, 2022 | 4.820 | 4.820 | 4.820 | 4.820 | 100 | +0.02(+0.42%) |
Apr 12, 2022 | 4.800 | 4.810 | 4.800 | 4.800 | 7,122 | -0.10(-2.04%) |
Apr 11, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 761 | -0.07(-1.41%) |
Apr 08, 2022 | 4.960 | 4.970 | 4.960 | 4.970 | 6,502 | -0.02(-0.41%) |
Apr 06, 2022 | 4.990 | 12 | -0.15(-2.91%) | |||
Apr 05, 2022 | 5.180 | 5.190 | 5.140 | 5.140 | 3,053 | -0.11(-2.10%) |
Apr 04, 2022 | 5.240 | 5.250 | 5.240 | 5.250 | 5,900 | +0.06(+1.16%) |
Apr 01, 2022 | 5.280 | 5.280 | 5.170 | 5.190 | 4,302 | -0.44(-7.82%) |
Mar 31, 2022 | 5.630 | 5.630 | 5.630 | 5.630 | 258 | -0.01(-0.18%) |
Mar 30, 2022 | 5.718 | 5.718 | 5.630 | 5.640 | 6,243 | +0.07(+1.26%) |
Mar 29, 2022 | 5.600 | 5.600 | 5.570 | 5.570 | 8,800 | -0.04(-0.71%) |
Mar 25, 2022 | 5.610 | 62 | +0.15(+2.75%) | |||
Mar 17, 2022 | 5.460 | 0 | +0.11(+2.00%) | |||
Mar 16, 2022 | 5.353 | 5.353 | 5.353 | 5.353 | 140 | +0.12(+2.35%) |
Mar 15, 2022 | 5.180 | 5.240 | 5.180 | 5.230 | 4,900 | +0.08(+1.55%) |
Mar 14, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 7,060 | +0.31(+6.40%) |
Mar 11, 2022 | 4.840 | 4.840 | 4.840 | 4.840 | 505 | +0.01(+0.21%) |
Mar 09, 2022 | 4.830 | 0 | +0.33(+7.33%) | |||
Mar 08, 2022 | 4.520 | 4.540 | 4.500 | 4.500 | 25,787 | +0.01(+0.33%) |
Mar 07, 2022 | 4.485 | 4.485 | 4.485 | 4.485 | 183 | -0.26(-5.58%) |
Mar 04, 2022 | 4.760 | 4.770 | 4.750 | 4.750 | 6,500 | -0.43(-8.30%) |
Mar 03, 2022 | 5.210 | 5.210 | 5.180 | 5.180 | 14,000 | -0.28(-5.13%) |
Mar 02, 2022 | 5.522 | 5.522 | 5.460 | 5.460 | 4,913 | -0.04(-0.73%) |
Mar 01, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 | -0.14(-2.48%) |
Feb 28, 2022 | 5.680 | 5.680 | 5.630 | 5.640 | 34,000 | +0.60(+11.90%) |
Feb 17, 2022 | 5.040 | 11 | +0.13(+2.65%) | |||
Feb 14, 2022 | 4.910 | 0 | -0.25(-4.84%) | |||
Feb 10, 2022 | 5.160 | 0 | +0.08(+1.57%) | |||
Feb 07, 2022 | 5.080 | 0 | -0.06(-1.17%) | |||
Feb 04, 2022 | 5.140 | 5.140 | 5.140 | 5.140 | 243 | -0.03(-0.58%) |
Feb 02, 2022 | 5.170 | 5.170 | 5.170 | 5.170 | 4,545 | +0.05(+0.98%) |
Feb 01, 2022 | 5.110 | 5.120 | 5.110 | 5.120 | 3,000 | +0.12(+2.40%) |
Jan 31, 2022 | 4.990 | 5.010 | 4.990 | 5.000 | 4,000 | +0.12(+2.46%) |
Jan 28, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 4,600 | -0.05(-1.01%) |
Jan 26, 2022 | 4.930 | 0 | +0.06(+1.23%) | |||
Jan 25, 2022 | 4.850 | 4.870 | 4.850 | 4.870 | 2,500 | -0.13(-2.60%) |
Jan 24, 2022 | 4.970 | 5.000 | 4.960 | 5.000 | 8,900 | -0.27(-5.12%) |
Jan 18, 2022 | 5.270 | 0 | +0.07(+1.35%) | |||
Jan 10, 2022 | 5.200 | 0 | -0.12(-2.26%) | |||
Jan 07, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | -0.01(-0.19%) |