Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 1,005 | -0.45(-4.10%) |
May 05, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 300 | -0.22(-1.96%) |
May 02, 2023 | 11.20 | 0 | +0.20(+1.82%) | |||
May 01, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.43(+4.07%) |
Apr 20, 2023 | 10.57 | 0 | -0.73(-6.46%) | |||
Apr 14, 2023 | 11.30 | 0 | -0.13(-1.14%) | |||
Apr 13, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 100 | -0.53(-4.43%) |
Apr 11, 2023 | 11.96 | 0 | -0.19(-1.56%) | |||
Apr 10, 2023 | 11.71 | 12.15 | 11.71 | 12.15 | 816 | +0.59(+5.10%) |
Apr 06, 2023 | 11.56 | 0 | +0.13(+1.14%) | |||
Apr 05, 2023 | 11.65 | 11.65 | 11.43 | 11.43 | 415 | +0.07(+0.62%) |
Apr 04, 2023 | 11.23 | 11.36 | 11.23 | 11.36 | 614 | +0.22(+1.97%) |
Apr 03, 2023 | 10.85 | 11.14 | 10.85 | 11.14 | 400 | +0.14(+1.27%) |
Mar 31, 2023 | 11.76 | 11.76 | 11.00 | 11.00 | 500 | -0.20(-1.79%) |
Mar 30, 2023 | 11.15 | 11.20 | 11.15 | 11.20 | 200 | +0.80(+7.69%) |
Mar 22, 2023 | 10.40 | 22 | -0.47(-4.32%) | |||
Mar 20, 2023 | 10.87 | 0 | -0.43(-3.81%) | |||
Mar 17, 2023 | 11.42 | 11.42 | 11.30 | 11.30 | 1,500 | -0.65(-5.44%) |
Mar 14, 2023 | 11.95 | 0 | -0.68(-5.38%) | |||
Mar 09, 2023 | 12.63 | 5 | +0.22(+1.77%) | |||
Mar 08, 2023 | 12.35 | 12.41 | 12.35 | 12.41 | 670 | +0.21(+1.72%) |
Mar 07, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 600 | -0.33(-2.63%) |
Mar 06, 2023 | 12.22 | 12.53 | 12.20 | 12.53 | 1,700 | +0.10(+0.80%) |
Mar 03, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 500 | -0.18(-1.43%) |
Mar 02, 2023 | 12.70 | 12.80 | 12.61 | 12.61 | 2,815 | +0.07(+0.56%) |
Mar 01, 2023 | 12.50 | 12.71 | 12.50 | 12.54 | 1,630 | +0.27(+2.20%) |
Feb 28, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 535 | +0.12(+0.99%) |
Feb 27, 2023 | 12.33 | 12.35 | 12.03 | 12.15 | 1,900 | -0.05(-0.41%) |
Feb 24, 2023 | 12.16 | 12.41 | 12.16 | 12.20 | 900 | -0.23(-1.85%) |
Feb 22, 2023 | 12.43 | 0 | +0.43(+3.58%) | |||
Feb 21, 2023 | 11.99 | 12.00 | 11.99 | 12.00 | 2,019 | -0.70(-5.51%) |
Feb 17, 2023 | 12.70 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 115 | +0.19(+1.52%) |
Feb 15, 2023 | 12.67 | 12.67 | 12.51 | 12.51 | 200 | -0.42(-3.25%) |
Feb 13, 2023 | 12.93 | 0 | -0.04(-0.31%) | |||
Feb 10, 2023 | 12.63 | 12.97 | 12.63 | 12.97 | 2,518 | -0.32(-2.41%) |
Feb 09, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 627 | +0.52(+4.07%) |
Feb 06, 2023 | 12.77 | 0 | -0.36(-2.74%) | |||
Feb 03, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 118 | -0.49(-3.60%) |
Feb 02, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 113 | +0.55(+4.21%) |
Jan 31, 2023 | 13.07 | 1 | +0.53(+4.23%) | |||
Jan 30, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 200 | -0.31(-2.41%) |
Jan 27, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 136 | -0.28(-2.13%) |
Jan 26, 2023 | 13.15 | 13.16 | 13.13 | 13.13 | 500 | -0.12(-0.91%) |
Jan 25, 2023 | 13.12 | 13.25 | 13.12 | 13.25 | 305 | +0.98(+7.99%) |
Jan 24, 2023 | 12.40 | 12.40 | 12.27 | 12.27 | 1,344 | -0.71(-5.47%) |
Jan 23, 2023 | 13.05 | 13.05 | 12.98 | 12.98 | 200 | -0.28(-2.11%) |
Jan 20, 2023 | 13.23 | 13.26 | 13.23 | 13.26 | 357 | -0.15(-1.12%) |
Jan 19, 2023 | 13.40 | 13.41 | 13.40 | 13.41 | 272 | -1.00(-6.94%) |
Jan 13, 2023 | 14.41 | 0 | +0.75(+5.49%) | |||
Jan 11, 2023 | 13.66 | 0 | -0.03(-0.22%) | |||
Jan 10, 2023 | 13.60 | 13.70 | 13.60 | 13.69 | 600 | +0.44(+3.32%) |
Jan 09, 2023 | 13.30 | 13.30 | 13.21 | 13.25 | 1,607 | -0.05(-0.38%) |
Jan 06, 2023 | 13.32 | 13.32 | 13.30 | 13.30 | 703 | -0.63(-4.52%) |
Jan 05, 2023 | 13.83 | 13.93 | 13.76 | 13.93 | 500 | +0.21(+1.53%) |
Jan 03, 2023 | 13.72 | 0 | +0.63(+4.81%) | |||
Dec 30, 2022 | 13.09 | 0 | -0.03(-0.23%) | |||
Dec 29, 2022 | 12.90 | 13.14 | 12.90 | 13.12 | 622 | +0.16(+1.23%) |
Dec 28, 2022 | 13.45 | 13.45 | 12.96 | 12.96 | 419 | -0.58(-4.28%) |
Dec 22, 2022 | 13.54 | 0 | +0.33(+2.50%) | |||
Dec 21, 2022 | 13.40 | 13.40 | 13.21 | 13.21 | 400 | -0.10(-0.75%) |
Dec 20, 2022 | 13.37 | 13.37 | 13.31 | 13.31 | 320 | -0.09(-0.67%) |
Dec 16, 2022 | 13.40 | 10 | +0.00(+0.00%) | |||
Dec 15, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +0.02(+0.15%) |
Dec 14, 2022 | 13.62 | 13.62 | 13.38 | 13.38 | 800 | -0.18(-1.33%) |
Dec 13, 2022 | 13.50 | 13.80 | 13.50 | 13.56 | 1,003 | +0.51(+3.91%) |
Dec 12, 2022 | 13.11 | 13.22 | 12.83 | 13.05 | 2,001 | -0.01(-0.08%) |
Dec 09, 2022 | 13.49 | 13.49 | 13.05 | 13.06 | 1,402 | -0.34(-2.54%) |
Dec 08, 2022 | 13.15 | 13.43 | 13.10 | 13.40 | 3,281 | +0.13(+0.98%) |
Dec 07, 2022 | 13.43 | 13.43 | 13.27 | 13.27 | 600 | +0.30(+2.31%) |
Dec 06, 2022 | 12.98 | 13.08 | 12.97 | 12.97 | 300 | -0.13(-0.99%) |
Dec 05, 2022 | 12.76 | 13.10 | 12.76 | 13.10 | 2,100 | +0.11(+0.85%) |
Dec 02, 2022 | 13.32 | 13.32 | 12.99 | 12.99 | 462 | -0.38(-2.84%) |
Dec 01, 2022 | 13.27 | 13.37 | 13.25 | 13.37 | 2,900 | +0.38(+2.93%) |
Nov 30, 2022 | 13.36 | 13.49 | 12.99 | 12.99 | 1,140 | -0.31(-2.33%) |
Nov 29, 2022 | 13.04 | 13.40 | 13.04 | 13.30 | 2,831 | +0.36(+2.78%) |
Nov 28, 2022 | 12.97 | 13.15 | 12.87 | 12.94 | 1,300 | +0.14(+1.09%) |
Nov 23, 2022 | 12.80 | 0 | -0.05(-0.39%) | |||
Nov 22, 2022 | 11.90 | 12.85 | 11.89 | 12.85 | 1,570 | +1.30(+11.26%) |
Nov 21, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 400 | +0.05(+0.43%) |
Nov 18, 2022 | 11.33 | 11.50 | 11.33 | 11.50 | 3,800 | +0.55(+5.02%) |
Nov 17, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 108 | +0.39(+3.69%) |
Nov 16, 2022 | 9.770 | 10.60 | 9.770 | 10.56 | 5,500 | -0.12(-1.12%) |
Nov 15, 2022 | 10.73 | 10.77 | 10.68 | 10.68 | 1,100 | -0.18(-1.66%) |
Nov 11, 2022 | 10.86 | 1 | +0.01(+0.09%) | |||
Nov 10, 2022 | 10.63 | 11.07 | 10.61 | 10.85 | 3,400 | -0.30(-2.69%) |
Nov 09, 2022 | 11.40 | 11.41 | 11.15 | 11.15 | 2,859 | -0.25(-2.19%) |
Nov 08, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.01(+0.09%) |
Nov 02, 2022 | 11.39 | 0 | -0.21(-1.81%) | |||
Nov 01, 2022 | 12.01 | 12.01 | 11.60 | 11.60 | 1,125 | -0.34(-2.85%) |
Oct 31, 2022 | 11.50 | 12.00 | 11.48 | 11.94 | 5,938 | +0.44(+3.83%) |
Oct 28, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 3,500 | +0.19(+1.68%) |
Oct 25, 2022 | 11.31 | 0 | -0.04(-0.35%) | |||
Oct 24, 2022 | 11.35 | 11.36 | 11.35 | 11.35 | 1,123 | +0.01(+0.09%) |
Oct 21, 2022 | 11.50 | 11.52 | 11.34 | 11.34 | 8,700 | -0.13(-1.13%) |
Oct 20, 2022 | 11.41 | 11.54 | 11.41 | 11.47 | 15,500 | +0.14(+1.24%) |
Oct 19, 2022 | 11.50 | 11.50 | 11.33 | 11.33 | 10,415 | -0.17(-1.48%) |
Oct 18, 2022 | 11.20 | 11.50 | 11.20 | 11.50 | 423 | +0.50(+4.55%) |
Oct 17, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 3,212 | +0.00(+0.00%) |
Oct 14, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 2,115 | +0.28(+2.61%) |
Oct 13, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 121 | +0.02(+0.19%) |
Oct 12, 2022 | 10.70 | 10.70 | 10.69 | 10.70 | 1,000 | +0.01(+0.09%) |
Oct 11, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 220 | -0.07(-0.65%) |
Oct 07, 2022 | 10.76 | 0 | +0.24(+2.28%) | |||
Oct 04, 2022 | 10.52 | 0 | -0.78(-6.90%) | |||
Oct 03, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 137 | +0.15(+1.35%) |
Sep 30, 2022 | 11.15 | 11.15 | 11.03 | 11.15 | 25,125 | +1.15(+11.50%) |
Sep 27, 2022 | 10.00 | 45 | -0.54(-5.12%) | |||
Sep 23, 2022 | 10.54 | 24 | -0.75(-6.64%) | |||
Sep 22, 2022 | 11.27 | 11.29 | 11.00 | 11.29 | 1,658 | -0.22(-1.91%) |
Sep 21, 2022 | 10.49 | 11.57 | 10.21 | 11.51 | 7,451 | +1.57(+15.79%) |
Sep 20, 2022 | 8.840 | 9.940 | 8.840 | 9.940 | 707 | +0.96(+10.69%) |
Sep 13, 2022 | 8.980 | 0 | +0.01(+0.11%) | |||
Sep 12, 2022 | 9.580 | 9.580 | 8.970 | 8.970 | 200 | -0.92(-9.30%) |
Sep 06, 2022 | 9.890 | 0 | +0.14(+1.44%) | |||
Sep 02, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
Sep 01, 2022 | 9.350 | 9.760 | 9.350 | 9.760 | 250 | +0.59(+6.43%) |
Aug 31, 2022 | 9.170 | 9.170 | 9.170 | 9.170 | 106 | -0.01(-0.11%) |
Aug 29, 2022 | 9.180 | 0 | +0.85(+10.20%) | |||
Aug 22, 2022 | 8.330 | 0 | -0.13(-1.54%) | |||
Aug 19, 2022 | 8.450 | 8.460 | 8.450 | 8.460 | 2,281 | -0.11(-1.28%) |
Aug 16, 2022 | 8.570 | 0 | -0.29(-3.27%) | |||
Aug 15, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 117 | +0.07(+0.80%) |
Aug 11, 2022 | 8.790 | 13 | +0.12(+1.38%) | |||
Aug 09, 2022 | 8.670 | 22 | +0.08(+0.93%) | |||
Aug 03, 2022 | 8.590 | 7 | -0.10(-1.15%) | |||
Aug 02, 2022 | 8.670 | 8.690 | 8.670 | 8.690 | 300 | -0.14(-1.59%) |
Jul 26, 2022 | 8.830 | 0 | -0.12(-1.34%) | |||
Jul 21, 2022 | 8.950 | 0 | +0.21(+2.40%) | |||
Jul 15, 2022 | 8.740 | 0 | +0.34(+4.05%) | |||
Jul 14, 2022 | 8.380 | 8.400 | 8.380 | 8.400 | 302 | +0.00(+0.00%) |
Jul 13, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 517 | +0.00(+0.00%) |
Jul 12, 2022 | 8.250 | 8.400 | 8.250 | 8.400 | 1,133 | +0.20(+2.44%) |
Jul 06, 2022 | 8.200 | 99 | +0.20(+2.50%) | |||
Jul 04, 2022 | 8.000 | 0 | +0.73(+10.04%) | |||
Jun 28, 2022 | 7.270 | 0 | +0.00(+0.00%) | |||
Jun 27, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,400 | +0.00(+0.00%) |
Jun 24, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,200 | +0.01(+0.14%) |
Jun 23, 2022 | 7.270 | 7.270 | 7.260 | 7.260 | 600 | +0.01(+0.14%) |
Jun 15, 2022 | 7.250 | 0 | +0.00(+0.00%) | |||
Jun 14, 2022 | 7.580 | 7.580 | 7.250 | 7.250 | 1,500 | +0.37(+5.38%) |
Jun 13, 2022 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | -0.06(-0.86%) |
Jun 10, 2022 | 6.940 | 6.940 | 6.940 | 6.940 | 740 | -0.06(-0.86%) |
Jun 08, 2022 | 7.000 | 0 | -0.25(-3.45%) |