Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2022 | 11.18 | 11.20 | 11.15 | 11.15 | 663,313 | -0.02(-0.18%) |
Dec 28, 2022 | 11.17 | 11.18 | 11.13 | 11.17 | 317,348 | +0.00(+0.00%) |
Dec 27, 2022 | 11.13 | 11.18 | 11.12 | 11.17 | 260,115 | +0.04(+0.36%) |
Dec 23, 2022 | 11.11 | 11.18 | 11.04 | 11.13 | 310,976 | -0.04(-0.36%) |
Dec 22, 2022 | 11.08 | 11.18 | 11.06 | 11.17 | 254,597 | +0.09(+0.81%) |
Dec 21, 2022 | 11.09 | 11.14 | 11.05 | 11.08 | 97,008 | +0.00(+0.00%) |
Dec 20, 2022 | 11.08 | 11.13 | 11.07 | 11.08 | 48,114 | -0.01(-0.09%) |
Dec 19, 2022 | 11.12 | 11.14 | 11.07 | 11.09 | 300,564 | -0.03(-0.27%) |
Dec 16, 2022 | 11.12 | 11.20 | 11.10 | 11.12 | 133,069 | -0.02(-0.18%) |
Dec 15, 2022 | 11.17 | 11.17 | 11.13 | 11.14 | 101,740 | -0.03(-0.27%) |
Dec 14, 2022 | 11.13 | 11.19 | 11.13 | 11.17 | 275,877 | +0.04(+0.36%) |
Dec 13, 2022 | 11.10 | 11.13 | 11.09 | 11.13 | 220,825 | +0.03(+0.27%) |
Dec 12, 2022 | 11.13 | 11.13 | 11.05 | 11.10 | 211,202 | -0.02(-0.18%) |
Dec 09, 2022 | 11.11 | 11.15 | 11.11 | 11.12 | 196,749 | +0.01(+0.09%) |
Dec 08, 2022 | 11.12 | 11.13 | 11.11 | 11.11 | 120,848 | +0.01(+0.09%) |
Dec 07, 2022 | 11.12 | 11.20 | 11.10 | 11.10 | 122,575 | -0.03(-0.27%) |
Dec 06, 2022 | 11.12 | 11.14 | 11.11 | 11.13 | 111,777 | +0.02(+0.18%) |
Dec 05, 2022 | 11.15 | 11.18 | 11.11 | 11.11 | 200,177 | -0.01(-0.09%) |
Dec 02, 2022 | 11.20 | 11.21 | 11.12 | 11.12 | 90,348 | -0.08(-0.71%) |
Dec 01, 2022 | 11.24 | 11.25 | 11.15 | 11.20 | 277,273 | +0.02(+0.18%) |
Nov 30, 2022 | 11.18 | 11.25 | 11.13 | 11.18 | 154,770 | -0.02(-0.18%) |
Nov 29, 2022 | 11.21 | 11.24 | 11.15 | 11.20 | 64,368 | +0.01(+0.09%) |
Nov 28, 2022 | 11.18 | 11.25 | 11.13 | 11.19 | 211,946 | +0.03(+0.27%) |
Nov 25, 2022 | 11.13 | 11.25 | 11.08 | 11.16 | 74,644 | -0.02(-0.18%) |
Nov 23, 2022 | 11.15 | 11.25 | 11.13 | 11.18 | 62,133 | +0.01(+0.09%) |
Nov 22, 2022 | 11.13 | 11.19 | 11.10 | 11.17 | 346,068 | +0.02(+0.18%) |
Nov 21, 2022 | 11.18 | 11.21 | 11.07 | 11.15 | 186,027 | -0.04(-0.36%) |
Nov 18, 2022 | 11.27 | 11.29 | 11.15 | 11.19 | 112,453 | -0.09(-0.80%) |
Nov 17, 2022 | 11.19 | 11.28 | 11.11 | 11.28 | 283,367 | +0.14(+1.26%) |
Nov 16, 2022 | 11.17 | 11.23 | 11.11 | 11.14 | 285,983 | -0.02(-0.18%) |
Nov 15, 2022 | 11.25 | 11.26 | 11.10 | 11.16 | 410,753 | +0.07(+0.63%) |
Nov 14, 2022 | 11.22 | 11.32 | 11.09 | 11.09 | 514,469 | -0.09(-0.81%) |
Nov 11, 2022 | 11.29 | 11.30 | 11.11 | 11.18 | 493,202 | -0.36(-3.12%) |
Nov 10, 2022 | 11.55 | 11.78 | 11.50 | 11.54 | 628,963 | +0.02(+0.17%) |
Nov 09, 2022 | 11.60 | 11.63 | 11.50 | 11.52 | 1,064,041 | -0.07(-0.60%) |
Nov 08, 2022 | 11.60 | 11.68 | 11.57 | 11.59 | 1,010,682 | +0.02(+0.17%) |
Nov 07, 2022 | 11.56 | 11.83 | 11.52 | 11.57 | 10,185,868 | +3.22(+38.56%) |
Nov 04, 2022 | 8.200 | 8.480 | 7.730 | 8.350 | 47,036 | +0.24(+2.96%) |
Nov 03, 2022 | 7.650 | 8.225 | 7.500 | 8.110 | 33,684 | +0.29(+3.71%) |
Nov 02, 2022 | 8.040 | 8.250 | 7.650 | 7.820 | 40,564 | -0.26(-3.22%) |
Nov 01, 2022 | 7.680 | 8.500 | 7.680 | 8.080 | 75,818 | +0.24(+3.06%) |
Oct 31, 2022 | 7.810 | 8.120 | 7.600 | 7.840 | 73,986 | -0.10(-1.26%) |
Oct 28, 2022 | 8.560 | 8.560 | 7.710 | 7.940 | 65,609 | -0.43(-5.14%) |
Oct 27, 2022 | 8.410 | 8.570 | 7.900 | 8.370 | 28,874 | -0.09(-1.06%) |
Oct 26, 2022 | 7.680 | 8.550 | 7.450 | 8.460 | 90,377 | +0.72(+9.30%) |
Oct 25, 2022 | 7.830 | 8.380 | 7.540 | 7.740 | 39,597 | -0.02(-0.26%) |
Oct 24, 2022 | 7.720 | 8.230 | 7.540 | 7.760 | 36,989 | -0.02(-0.26%) |
Oct 21, 2022 | 7.510 | 7.930 | 7.310 | 7.780 | 37,411 | +0.25(+3.32%) |
Oct 20, 2022 | 7.650 | 8.380 | 7.200 | 7.530 | 89,234 | -0.06(-0.79%) |
Oct 19, 2022 | 7.270 | 7.810 | 7.100 | 7.590 | 461,758 | -0.01(-0.13%) |
Oct 18, 2022 | 7.100 | 8.360 | 7.000 | 7.600 | 122,813 | +0.54(+7.65%) |
Oct 17, 2022 | 7.000 | 7.250 | 6.923 | 7.060 | 18,605 | +0.12(+1.73%) |
Oct 14, 2022 | 7.130 | 7.500 | 6.740 | 6.940 | 67,359 | -0.44(-5.96%) |
Oct 13, 2022 | 6.830 | 7.460 | 6.470 | 7.380 | 75,994 | +0.35(+4.98%) |
Oct 12, 2022 | 6.640 | 7.030 | 6.210 | 7.030 | 23,713 | +0.41(+6.19%) |
Oct 11, 2022 | 6.835 | 6.910 | 6.600 | 6.620 | 17,304 | -0.31(-4.47%) |
Oct 10, 2022 | 7.000 | 7.190 | 6.670 | 6.930 | 34,590 | -0.15(-2.12%) |
Oct 07, 2022 | 6.700 | 7.735 | 6.630 | 7.080 | 100,233 | +0.24(+3.51%) |
Oct 06, 2022 | 6.360 | 6.841 | 6.220 | 6.840 | 18,777 | +0.48(+7.55%) |
Oct 05, 2022 | 6.290 | 6.690 | 6.140 | 6.360 | 22,289 | +0.10(+1.60%) |
Oct 04, 2022 | 5.920 | 6.380 | 5.878 | 6.260 | 18,770 | +0.39(+6.64%) |
Oct 03, 2022 | 5.650 | 6.220 | 5.170 | 5.870 | 241,072 | +0.25(+4.45%) |
Sep 30, 2022 | 5.850 | 6.220 | 5.380 | 5.620 | 136,424 | -0.23(-3.93%) |
Sep 29, 2022 | 6.230 | 6.850 | 5.760 | 5.850 | 69,809 | -0.38(-6.10%) |
Sep 28, 2022 | 6.140 | 6.620 | 6.040 | 6.230 | 61,650 | +0.10(+1.63%) |
Sep 27, 2022 | 7.180 | 7.220 | 5.940 | 6.130 | 51,164 | -0.36(-5.55%) |
Sep 26, 2022 | 6.530 | 7.050 | 6.230 | 6.490 | 44,283 | -0.17(-2.55%) |
Sep 23, 2022 | 6.280 | 6.893 | 6.003 | 6.660 | 65,199 | +0.32(+5.05%) |
Sep 22, 2022 | 6.000 | 6.440 | 5.780 | 6.340 | 70,578 | +0.36(+6.02%) |
Sep 21, 2022 | 6.090 | 6.400 | 5.670 | 5.980 | 150,388 | -0.03(-0.50%) |
Sep 20, 2022 | 6.350 | 6.520 | 6.000 | 6.010 | 195,478 | -0.45(-6.97%) |
Sep 19, 2022 | 6.700 | 6.800 | 6.330 | 6.460 | 154,358 | -0.28(-4.15%) |
Sep 16, 2022 | 6.320 | 7.100 | 6.080 | 6.740 | 337,775 | +0.22(+3.37%) |
Sep 15, 2022 | 6.820 | 6.830 | 6.500 | 6.520 | 111,253 | -0.27(-3.98%) |
Sep 14, 2022 | 6.750 | 7.140 | 6.620 | 6.790 | 183,010 | +0.13(+1.95%) |
Sep 13, 2022 | 6.910 | 6.970 | 6.540 | 6.660 | 47,150 | -0.50(-6.98%) |
Sep 12, 2022 | 7.190 | 7.230 | 7.010 | 7.160 | 129,636 | -0.04(-0.56%) |
Sep 09, 2022 | 7.150 | 7.620 | 7.000 | 7.200 | 81,755 | +0.15(+2.13%) |
Sep 08, 2022 | 6.840 | 7.380 | 6.530 | 7.050 | 70,911 | +0.17(+2.47%) |
Sep 07, 2022 | 6.570 | 6.960 | 6.365 | 6.880 | 60,553 | +0.38(+5.85%) |
Sep 06, 2022 | 6.380 | 6.675 | 6.070 | 6.500 | 111,438 | +0.22(+3.50%) |
Sep 02, 2022 | 6.400 | 6.400 | 6.030 | 6.280 | 83,064 | +0.00(+0.00%) |
Sep 01, 2022 | 6.170 | 6.430 | 6.050 | 6.280 | 68,455 | +0.03(+0.48%) |
Aug 31, 2022 | 6.210 | 6.320 | 5.860 | 6.250 | 74,731 | +0.10(+1.63%) |
Aug 30, 2022 | 6.100 | 6.225 | 5.860 | 6.150 | 51,660 | +0.16(+2.67%) |
Aug 29, 2022 | 6.440 | 6.635 | 5.820 | 5.990 | 84,575 | -0.44(-6.84%) |
Aug 26, 2022 | 7.300 | 7.300 | 6.430 | 6.430 | 89,339 | -0.83(-11.43%) |
Aug 25, 2022 | 7.350 | 7.350 | 7.120 | 7.260 | 35,502 | -0.09(-1.22%) |
Aug 24, 2022 | 7.050 | 7.350 | 6.895 | 7.350 | 171,940 | +0.15(+2.08%) |
Aug 23, 2022 | 7.200 | 7.400 | 7.091 | 7.200 | 111,982 | -0.08(-1.10%) |
Aug 22, 2022 | 6.750 | 7.500 | 6.750 | 7.280 | 115,974 | +0.35(+5.05%) |
Aug 19, 2022 | 7.170 | 7.200 | 6.860 | 6.930 | 47,772 | -0.34(-4.68%) |
Aug 18, 2022 | 6.850 | 7.290 | 6.850 | 7.270 | 96,151 | +0.37(+5.36%) |
Aug 17, 2022 | 7.600 | 7.700 | 6.850 | 6.900 | 155,389 | -0.34(-4.70%) |
Aug 16, 2022 | 7.170 | 7.619 | 6.840 | 7.240 | 129,343 | +0.05(+0.70%) |
Aug 15, 2022 | 6.900 | 7.420 | 6.650 | 7.190 | 115,524 | +0.18(+2.57%) |
Aug 12, 2022 | 7.850 | 7.900 | 6.600 | 7.010 | 265,715 | -0.95(-11.93%) |
Aug 11, 2022 | 8.250 | 8.732 | 7.870 | 7.960 | 214,270 | +0.28(+3.65%) |
Aug 10, 2022 | 8.310 | 8.860 | 7.380 | 7.680 | 81,063 | -0.70(-8.35%) |
Aug 09, 2022 | 8.070 | 9.430 | 7.961 | 8.380 | 239,429 | +0.33(+4.10%) |
Aug 08, 2022 | 7.850 | 9.040 | 7.758 | 8.050 | 284,914 | +0.15(+1.90%) |
Aug 05, 2022 | 7.780 | 8.610 | 7.750 | 7.900 | 132,524 | +0.15(+1.94%) |
Aug 04, 2022 | 6.990 | 7.950 | 6.980 | 7.750 | 121,053 | +0.93(+13.64%) |
Aug 03, 2022 | 6.530 | 7.000 | 6.450 | 6.820 | 62,895 | +0.42(+6.56%) |
Aug 02, 2022 | 6.170 | 6.661 | 6.110 | 6.400 | 40,319 | +0.26(+4.23%) |
Aug 01, 2022 | 6.050 | 6.495 | 5.890 | 6.140 | 70,888 | +0.11(+1.82%) |
Jul 29, 2022 | 6.390 | 6.390 | 5.750 | 6.030 | 48,511 | -0.37(-5.78%) |
Jul 28, 2022 | 5.920 | 6.450 | 5.700 | 6.400 | 65,880 | +0.58(+9.97%) |
Jul 27, 2022 | 5.620 | 6.000 | 5.430 | 5.820 | 53,771 | +0.32(+5.82%) |
Jul 26, 2022 | 5.350 | 5.600 | 5.320 | 5.500 | 58,502 | +0.15(+2.80%) |
Jul 25, 2022 | 6.020 | 6.040 | 5.228 | 5.350 | 130,673 | -0.72(-11.86%) |
Jul 22, 2022 | 6.590 | 6.790 | 5.950 | 6.070 | 138,142 | -0.32(-5.01%) |
Jul 21, 2022 | 5.820 | 6.500 | 5.710 | 6.390 | 371,824 | +0.85(+15.34%) |
Jul 20, 2022 | 4.640 | 5.780 | 4.640 | 5.540 | 228,755 | +0.84(+17.87%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.414 | 4.700 | 73,019 | +0.23(+5.15%) |
Jul 18, 2022 | 5.120 | 5.120 | 4.470 | 4.470 | 102,176 | +0.04(+0.90%) |
Jul 15, 2022 | 4.590 | 4.720 | 4.370 | 4.430 | 58,328 | -0.08(-1.77%) |
Jul 14, 2022 | 4.560 | 4.690 | 4.510 | 4.510 | 32,254 | -0.14(-3.01%) |
Jul 13, 2022 | 4.440 | 4.725 | 4.370 | 4.650 | 66,462 | +0.13(+2.88%) |
Jul 12, 2022 | 4.410 | 4.610 | 4.350 | 4.520 | 60,094 | +0.11(+2.49%) |
Jul 11, 2022 | 4.460 | 4.580 | 4.225 | 4.410 | 23,982 | -0.14(-3.08%) |
Jul 08, 2022 | 4.500 | 4.770 | 4.430 | 4.550 | 100,713 | -0.03(-0.66%) |
Jul 07, 2022 | 4.500 | 4.630 | 4.200 | 4.580 | 162,727 | +0.04(+0.88%) |
Jul 06, 2022 | 4.670 | 4.970 | 4.470 | 4.540 | 59,172 | -0.05(-1.09%) |
Jul 05, 2022 | 4.330 | 4.650 | 4.330 | 4.590 | 112,940 | +0.17(+3.85%) |
Jul 01, 2022 | 4.320 | 4.575 | 4.320 | 4.420 | 60,642 | +0.09(+2.08%) |
Jun 30, 2022 | 4.780 | 4.780 | 4.220 | 4.330 | 110,498 | -0.38(-8.07%) |
Jun 29, 2022 | 4.660 | 5.020 | 4.271 | 4.710 | 132,400 | +0.04(+0.86%) |
Jun 28, 2022 | 6.240 | 6.240 | 4.661 | 4.670 | 335,125 | -0.36(-7.16%) |
Jun 27, 2022 | 4.700 | 5.220 | 4.370 | 5.030 | 179,966 | +0.42(+9.11%) |
Jun 24, 2022 | 4.460 | 5.030 | 4.300 | 4.610 | 1,521,458 | +0.17(+3.83%) |
Jun 23, 2022 | 3.720 | 4.460 | 3.720 | 4.440 | 100,395 | +0.71(+19.03%) |
Jun 22, 2022 | 3.650 | 4.030 | 3.460 | 3.730 | 153,893 | +0.13(+3.61%) |
Jun 21, 2022 | 3.720 | 3.950 | 3.600 | 3.600 | 161,913 | -0.08(-2.17%) |
Jun 17, 2022 | 3.780 | 3.900 | 3.680 | 3.680 | 166,816 | -0.07(-1.87%) |
Jun 16, 2022 | 4.060 | 4.060 | 3.655 | 3.750 | 152,691 | -0.42(-10.07%) |
Jun 15, 2022 | 4.180 | 4.310 | 4.070 | 4.170 | 127,104 | +0.03(+0.72%) |
Jun 14, 2022 | 4.080 | 4.390 | 3.910 | 4.140 | 99,728 | +0.07(+1.72%) |
Jun 13, 2022 | 3.990 | 4.100 | 3.760 | 4.070 | 64,745 | +0.06(+1.50%) |
Jun 10, 2022 | 4.370 | 4.405 | 3.840 | 4.010 | 88,738 | -0.48(-10.69%) |
Jun 09, 2022 | 4.130 | 4.585 | 4.025 | 4.490 | 117,523 | +0.32(+7.67%) |
Jun 08, 2022 | 3.890 | 4.210 | 3.890 | 4.170 | 124,674 | +0.25(+6.38%) |
Jun 07, 2022 | 3.560 | 4.120 | 3.560 | 3.920 | 100,320 | +0.29(+7.99%) |
Jun 06, 2022 | 3.920 | 4.120 | 3.570 | 3.630 | 119,657 | -0.23(-5.96%) |
Jun 03, 2022 | 3.620 | 3.980 | 3.550 | 3.860 | 113,642 | +0.19(+5.32%) |
Jun 02, 2022 | 3.620 | 3.750 | 3.550 | 3.665 | 72,405 | +0.05(+1.38%) |
Jun 01, 2022 | 3.920 | 4.025 | 3.520 | 3.615 | 90,680 | -0.31(-8.02%) |
May 31, 2022 | 4.030 | 4.050 | 3.840 | 3.930 | 77,385 | -0.14(-3.44%) |
May 27, 2022 | 3.860 | 4.130 | 3.670 | 4.070 | 74,082 | +0.21(+5.44%) |
May 26, 2022 | 3.690 | 4.120 | 3.680 | 3.860 | 101,547 | +0.16(+4.32%) |
May 25, 2022 | 3.620 | 3.760 | 3.530 | 3.700 | 122,538 | +0.03(+0.82%) |
May 24, 2022 | 3.790 | 3.850 | 3.540 | 3.670 | 111,266 | -0.20(-5.17%) |
May 23, 2022 | 3.990 | 4.050 | 3.810 | 3.870 | 95,003 | -0.12(-3.01%) |
May 20, 2022 | 4.260 | 4.565 | 3.760 | 3.990 | 162,340 | -0.21(-5.00%) |
May 19, 2022 | 4.320 | 4.400 | 4.190 | 4.200 | 107,504 | -0.11(-2.55%) |
May 18, 2022 | 4.560 | 4.590 | 4.190 | 4.310 | 144,211 | -0.36(-7.71%) |
May 17, 2022 | 4.960 | 5.000 | 4.570 | 4.670 | 148,493 | -0.13(-2.71%) |
May 16, 2022 | 4.910 | 5.100 | 4.670 | 4.800 | 74,950 | -0.15(-3.03%) |
May 13, 2022 | 5.200 | 5.200 | 4.670 | 4.950 | 101,351 | -0.11(-2.17%) |
May 12, 2022 | 5.300 | 5.470 | 4.880 | 5.060 | 136,603 | -0.30(-5.60%) |
May 11, 2022 | 5.460 | 5.670 | 5.200 | 5.360 | 153,840 | +0.06(+1.13%) |
May 10, 2022 | 5.230 | 5.740 | 5.230 | 5.300 | 74,008 | +0.13(+2.51%) |
May 09, 2022 | 5.840 | 6.070 | 5.120 | 5.170 | 99,693 | -0.75(-12.67%) |
May 06, 2022 | 6.300 | 6.430 | 5.835 | 5.920 | 141,738 | -0.46(-7.21%) |
May 05, 2022 | 6.570 | 6.730 | 6.110 | 6.380 | 115,657 | -0.34(-5.06%) |
May 04, 2022 | 6.570 | 6.769 | 6.105 | 6.720 | 191,703 | +0.21(+3.23%) |
May 03, 2022 | 6.290 | 6.870 | 6.290 | 6.510 | 103,528 | +0.23(+3.66%) |
May 02, 2022 | 6.380 | 6.680 | 6.040 | 6.280 | 207,303 | -0.10(-1.57%) |
Apr 29, 2022 | 6.560 | 6.698 | 6.335 | 6.380 | 93,771 | -0.26(-3.92%) |
Apr 28, 2022 | 6.790 | 6.790 | 6.250 | 6.640 | 90,305 | -0.07(-1.04%) |
Apr 27, 2022 | 6.830 | 6.950 | 6.590 | 6.710 | 87,868 | -0.17(-2.47%) |
Apr 26, 2022 | 7.220 | 7.220 | 6.860 | 6.880 | 118,563 | -0.38(-5.23%) |
Apr 25, 2022 | 6.900 | 7.480 | 6.900 | 7.260 | 79,787 | +0.27(+3.86%) |
Apr 22, 2022 | 6.910 | 7.090 | 6.500 | 6.990 | 110,388 | -0.05(-0.71%) |
Apr 21, 2022 | 7.640 | 7.800 | 6.980 | 7.040 | 121,230 | -0.53(-7.00%) |
Apr 20, 2022 | 8.010 | 8.250 | 7.480 | 7.570 | 85,124 | -0.25(-3.20%) |
Apr 19, 2022 | 7.800 | 8.030 | 7.640 | 7.820 | 99,156 | -0.01(-0.13%) |
Apr 18, 2022 | 8.650 | 8.690 | 7.655 | 7.830 | 150,306 | -0.70(-8.21%) |
Apr 14, 2022 | 8.530 | 8.615 | 8.120 | 8.530 | 77,332 | +0.13(+1.55%) |
Apr 13, 2022 | 8.030 | 8.780 | 7.980 | 8.400 | 90,894 | +0.36(+4.48%) |
Apr 12, 2022 | 8.320 | 8.735 | 7.750 | 8.040 | 164,059 | -0.09(-1.11%) |
Apr 11, 2022 | 8.780 | 9.130 | 8.090 | 8.130 | 148,449 | -0.76(-8.55%) |
Apr 08, 2022 | 9.190 | 9.245 | 8.640 | 8.890 | 94,418 | -0.16(-1.77%) |
Apr 07, 2022 | 9.630 | 9.755 | 8.890 | 9.050 | 191,112 | -0.60(-6.22%) |
Apr 06, 2022 | 9.920 | 10.12 | 9.180 | 9.650 | 332,523 | -0.34(-3.40%) |
Apr 05, 2022 | 10.40 | 10.84 | 9.950 | 9.990 | 112,555 | -0.47(-4.49%) |
Apr 04, 2022 | 11.38 | 11.38 | 10.39 | 10.46 | 227,005 | -0.74(-6.61%) |