Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2023 | 9.740 | 9.740 | 9.730 | 9.730 | 1,640,384 | +0.00(+0.00%) |
Feb 16, 2023 | 9.730 | 9.740 | 9.730 | 9.730 | 712,741 | +0.00(+0.00%) |
Feb 15, 2023 | 9.730 | 9.740 | 9.720 | 9.730 | 2,562,893 | +0.00(+0.00%) |
Feb 14, 2023 | 9.740 | 9.740 | 9.730 | 9.730 | 1,051,558 | +0.00(+0.00%) |
Feb 13, 2023 | 9.730 | 9.740 | 9.730 | 9.730 | 325,735 | +0.00(+0.00%) |
Feb 10, 2023 | 9.740 | 9.740 | 9.730 | 9.730 | 6,019,648 | +0.00(+0.00%) |
Feb 09, 2023 | 9.730 | 9.740 | 9.730 | 9.730 | 624,833 | -0.01(-0.10%) |
Feb 08, 2023 | 9.730 | 9.740 | 9.730 | 9.740 | 2,025,018 | +0.02(+0.21%) |
Feb 07, 2023 | 9.720 | 9.730 | 9.710 | 9.720 | 3,999,477 | -0.01(-0.10%) |
Feb 06, 2023 | 9.730 | 9.740 | 9.720 | 9.730 | 1,035,122 | +0.00(+0.00%) |
Feb 03, 2023 | 9.730 | 9.740 | 9.710 | 9.730 | 5,680,508 | -0.01(-0.10%) |
Feb 02, 2023 | 9.730 | 9.740 | 9.720 | 9.740 | 1,986,226 | +0.01(+0.10%) |
Feb 01, 2023 | 9.730 | 9.730 | 9.710 | 9.730 | 824,039 | +0.01(+0.10%) |
Jan 31, 2023 | 9.710 | 9.730 | 9.710 | 9.720 | 1,081,659 | +0.01(+0.10%) |
Jan 30, 2023 | 9.700 | 9.720 | 9.700 | 9.710 | 494,974 | +0.00(+0.00%) |
Jan 27, 2023 | 9.710 | 9.720 | 9.700 | 9.710 | 3,948,655 | +0.00(+0.00%) |
Jan 26, 2023 | 9.710 | 9.730 | 9.710 | 9.710 | 1,645,829 | +0.00(+0.00%) |
Jan 25, 2023 | 9.700 | 9.710 | 9.700 | 9.710 | 1,474,726 | +0.01(+0.10%) |
Jan 24, 2023 | 9.700 | 9.720 | 9.700 | 9.700 | 518,663 | +0.00(+0.00%) |
Jan 23, 2023 | 9.700 | 9.730 | 9.680 | 9.700 | 3,030,555 | +0.02(+0.21%) |
Jan 20, 2023 | 9.690 | 9.700 | 9.680 | 9.680 | 947,227 | +0.00(+0.00%) |
Jan 19, 2023 | 9.690 | 9.700 | 9.680 | 9.680 | 1,873,446 | -0.01(-0.10%) |
Jan 18, 2023 | 9.690 | 9.710 | 9.680 | 9.690 | 5,238,978 | -0.01(-0.10%) |
Jan 17, 2023 | 9.710 | 9.710 | 9.690 | 9.700 | 1,265,146 | +0.00(+0.00%) |
Jan 13, 2023 | 9.690 | 9.705 | 9.690 | 9.700 | 3,051,271 | +0.01(+0.10%) |
Jan 12, 2023 | 9.690 | 9.720 | 9.680 | 9.690 | 2,730,976 | +0.00(+0.00%) |
Jan 11, 2023 | 9.690 | 9.700 | 9.670 | 9.690 | 9,902,977 | +0.00(+0.00%) |
Jan 10, 2023 | 9.690 | 9.700 | 9.670 | 9.690 | 13,917,783 | +0.00(+0.00%) |
Jan 09, 2023 | 9.700 | 9.720 | 9.670 | 9.690 | 47,084,928 | +1.90(+24.39%) |
Jan 06, 2023 | 7.810 | 7.870 | 7.620 | 7.790 | 287,441 | +0.07(+0.91%) |
Jan 05, 2023 | 7.850 | 7.990 | 7.700 | 7.720 | 245,501 | -0.23(-2.89%) |
Jan 04, 2023 | 7.850 | 7.970 | 7.630 | 7.950 | 309,586 | +0.20(+2.58%) |
Jan 03, 2023 | 8.010 | 8.060 | 7.550 | 7.750 | 258,660 | -0.12(-1.52%) |
Dec 30, 2022 | 7.600 | 7.940 | 7.600 | 7.870 | 399,967 | +0.17(+2.21%) |
Dec 29, 2022 | 7.620 | 7.730 | 7.510 | 7.700 | 256,385 | +0.17(+2.26%) |
Dec 28, 2022 | 7.580 | 7.620 | 7.450 | 7.530 | 344,204 | -0.06(-0.79%) |
Dec 27, 2022 | 7.700 | 7.820 | 7.540 | 7.590 | 246,826 | -0.14(-1.81%) |
Dec 23, 2022 | 7.560 | 7.730 | 7.435 | 7.730 | 263,570 | +0.17(+2.25%) |
Dec 22, 2022 | 7.650 | 7.710 | 7.440 | 7.560 | 320,469 | -0.16(-2.07%) |
Dec 21, 2022 | 7.890 | 7.910 | 7.680 | 7.720 | 419,733 | -0.10(-1.28%) |
Dec 20, 2022 | 7.830 | 7.914 | 7.650 | 7.820 | 394,899 | -0.04(-0.51%) |
Dec 19, 2022 | 8.330 | 8.440 | 7.770 | 7.860 | 748,113 | -0.49(-5.87%) |
Dec 16, 2022 | 7.970 | 8.380 | 7.960 | 8.350 | 1,196,390 | +0.31(+3.86%) |
Dec 15, 2022 | 8.090 | 8.280 | 7.910 | 8.040 | 524,250 | -0.23(-2.78%) |
Dec 14, 2022 | 8.350 | 8.430 | 8.170 | 8.270 | 372,829 | -0.06(-0.72%) |
Dec 13, 2022 | 8.680 | 8.690 | 8.225 | 8.330 | 683,139 | +0.02(+0.24%) |
Dec 12, 2022 | 8.170 | 8.330 | 8.120 | 8.310 | 684,909 | +0.10(+1.22%) |
Dec 09, 2022 | 8.270 | 8.370 | 8.160 | 8.210 | 290,700 | -0.12(-1.44%) |
Dec 08, 2022 | 8.570 | 8.660 | 8.140 | 8.330 | 709,821 | -0.22(-2.57%) |
Dec 07, 2022 | 8.490 | 8.710 | 8.380 | 8.550 | 521,806 | +0.04(+0.47%) |
Dec 06, 2022 | 8.770 | 8.830 | 8.470 | 8.510 | 223,054 | -0.24(-2.74%) |
Dec 05, 2022 | 8.950 | 8.950 | 8.660 | 8.750 | 294,166 | -0.28(-3.10%) |
Dec 02, 2022 | 8.950 | 9.255 | 8.950 | 9.030 | 386,827 | -0.10(-1.10%) |
Dec 01, 2022 | 9.390 | 9.500 | 9.010 | 9.130 | 590,078 | -0.18(-1.93%) |
Nov 30, 2022 | 8.800 | 9.410 | 8.720 | 9.310 | 1,085,936 | +0.49(+5.56%) |
Nov 29, 2022 | 8.380 | 8.860 | 8.350 | 8.820 | 709,566 | +0.46(+5.50%) |
Nov 28, 2022 | 8.140 | 8.450 | 7.890 | 8.360 | 543,076 | +0.19(+2.33%) |
Nov 25, 2022 | 8.140 | 8.280 | 8.000 | 8.170 | 126,521 | +0.04(+0.49%) |
Nov 23, 2022 | 7.930 | 8.260 | 7.915 | 8.130 | 305,953 | +0.20(+2.52%) |
Nov 22, 2022 | 7.960 | 8.000 | 7.765 | 7.930 | 307,734 | -0.02(-0.25%) |
Nov 21, 2022 | 7.760 | 7.990 | 7.730 | 7.950 | 390,909 | +0.11(+1.40%) |
Nov 18, 2022 | 7.960 | 7.990 | 7.740 | 7.840 | 534,716 | +0.09(+1.16%) |
Nov 17, 2022 | 8.110 | 8.310 | 7.570 | 7.750 | 619,722 | -0.52(-6.29%) |
Nov 16, 2022 | 8.490 | 8.555 | 8.175 | 8.270 | 352,544 | -0.29(-3.39%) |
Nov 15, 2022 | 8.570 | 8.725 | 8.280 | 8.560 | 625,489 | +0.14(+1.66%) |
Nov 14, 2022 | 8.720 | 8.755 | 8.250 | 8.420 | 675,138 | -0.42(-4.75%) |
Nov 11, 2022 | 8.810 | 8.910 | 8.520 | 8.840 | 799,920 | +0.02(+0.23%) |
Nov 10, 2022 | 8.700 | 8.820 | 8.510 | 8.820 | 721,091 | +0.54(+6.52%) |
Nov 09, 2022 | 8.580 | 8.620 | 8.180 | 8.280 | 359,213 | -0.42(-4.83%) |
Nov 08, 2022 | 8.700 | 9.260 | 8.560 | 8.700 | 668,432 | -0.01(-0.11%) |
Nov 07, 2022 | 8.400 | 8.910 | 8.230 | 8.710 | 1,076,072 | +0.45(+5.45%) |
Nov 04, 2022 | 7.620 | 8.310 | 7.491 | 8.260 | 903,661 | +0.74(+9.84%) |
Nov 03, 2022 | 7.630 | 7.740 | 7.440 | 7.520 | 490,457 | -0.21(-2.72%) |
Nov 02, 2022 | 7.910 | 7.940 | 7.590 | 7.730 | 414,706 | -0.16(-2.03%) |
Nov 01, 2022 | 8.100 | 8.210 | 7.790 | 7.890 | 399,937 | -0.15(-1.87%) |
Oct 31, 2022 | 7.880 | 8.110 | 7.750 | 8.040 | 413,767 | +0.14(+1.77%) |
Oct 28, 2022 | 7.960 | 8.178 | 7.835 | 7.900 | 441,008 | -0.01(-0.13%) |
Oct 27, 2022 | 7.720 | 8.030 | 7.580 | 7.910 | 426,112 | +0.23(+2.99%) |
Oct 26, 2022 | 7.460 | 7.750 | 7.385 | 7.680 | 373,251 | +0.17(+2.26%) |
Oct 25, 2022 | 7.520 | 7.720 | 7.310 | 7.510 | 385,297 | +0.02(+0.27%) |
Oct 24, 2022 | 7.570 | 7.710 | 7.310 | 7.490 | 673,035 | +0.00(+0.00%) |
Oct 21, 2022 | 7.150 | 7.580 | 6.910 | 7.490 | 790,621 | +0.38(+5.34%) |
Oct 20, 2022 | 6.700 | 7.170 | 6.650 | 7.110 | 1,075,572 | +0.41(+6.12%) |
Oct 19, 2022 | 6.400 | 6.710 | 6.310 | 6.700 | 389,122 | +0.20(+3.08%) |
Oct 18, 2022 | 6.470 | 6.600 | 6.415 | 6.500 | 407,164 | +0.15(+2.36%) |
Oct 17, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 550,618 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.055 | 5.840 | 5.950 | 373,085 | -0.11(-1.82%) |
Oct 13, 2022 | 5.690 | 6.060 | 5.640 | 6.060 | 367,449 | +0.22(+3.77%) |
Oct 12, 2022 | 5.680 | 5.945 | 5.600 | 5.840 | 325,199 | +0.17(+3.00%) |
Oct 11, 2022 | 5.780 | 5.850 | 5.640 | 5.670 | 354,411 | -0.17(-2.91%) |
Oct 10, 2022 | 5.900 | 5.900 | 5.780 | 5.840 | 207,296 | -0.08(-1.35%) |
Oct 07, 2022 | 5.920 | 6.010 | 5.810 | 5.920 | 338,659 | -0.12(-1.99%) |
Oct 06, 2022 | 6.140 | 6.329 | 6.030 | 6.040 | 357,344 | -0.14(-2.27%) |
Oct 05, 2022 | 6.300 | 6.330 | 6.060 | 6.180 | 397,601 | -0.06(-0.96%) |
Oct 04, 2022 | 6.250 | 6.370 | 6.095 | 6.240 | 579,734 | +0.11(+1.79%) |
Oct 03, 2022 | 6.220 | 6.220 | 5.830 | 6.130 | 491,581 | +0.02(+0.33%) |
Sep 30, 2022 | 6.050 | 6.420 | 6.030 | 6.110 | 582,931 | +0.00(+0.00%) |
Sep 29, 2022 | 6.010 | 6.130 | 5.710 | 6.110 | 503,241 | -0.03(-0.49%) |
Sep 28, 2022 | 5.740 | 6.170 | 5.755 | 6.140 | 462,757 | +0.43(+7.53%) |
Sep 27, 2022 | 5.750 | 5.750 | 5.555 | 5.710 | 257,275 | +0.25(+4.58%) |
Sep 26, 2022 | 5.570 | 5.750 | 5.420 | 5.460 | 461,137 | -0.17(-3.02%) |
Sep 23, 2022 | 5.560 | 5.650 | 5.490 | 5.630 | 267,700 | -0.05(-0.88%) |
Sep 22, 2022 | 5.960 | 5.960 | 5.598 | 5.680 | 224,304 | -0.22(-3.73%) |
Sep 21, 2022 | 5.900 | 6.120 | 5.830 | 5.900 | 250,679 | +0.00(+0.00%) |
Sep 20, 2022 | 5.930 | 5.970 | 5.810 | 5.900 | 277,195 | -0.10(-1.67%) |
Sep 19, 2022 | 5.800 | 6.050 | 5.800 | 6.000 | 298,483 | +0.05(+0.84%) |
Sep 16, 2022 | 6.410 | 6.410 | 5.710 | 5.950 | 607,670 | -0.52(-8.04%) |
Sep 15, 2022 | 6.530 | 6.840 | 6.440 | 6.470 | 960,274 | -0.13(-1.97%) |
Sep 14, 2022 | 6.520 | 6.700 | 6.470 | 6.600 | 682,002 | +0.09(+1.38%) |
Sep 13, 2022 | 6.630 | 6.770 | 6.310 | 6.510 | 385,951 | -0.38(-5.52%) |
Sep 12, 2022 | 6.610 | 6.900 | 6.610 | 6.890 | 449,915 | +0.28(+4.24%) |
Sep 09, 2022 | 6.310 | 6.630 | 6.310 | 6.610 | 244,159 | +0.38(+6.10%) |
Sep 08, 2022 | 6.160 | 6.280 | 6.050 | 6.230 | 169,246 | -0.04(-0.64%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.702 | 6.270 | 217,383 | +0.16(+2.62%) |
Sep 06, 2022 | 6.300 | 6.390 | 6.060 | 6.110 | 238,723 | -0.21(-3.32%) |
Sep 02, 2022 | 6.290 | 6.360 | 6.140 | 6.320 | 291,712 | +0.14(+2.27%) |
Sep 01, 2022 | 6.190 | 6.258 | 6.080 | 6.180 | 363,781 | -0.09(-1.44%) |
Aug 31, 2022 | 6.470 | 6.890 | 6.230 | 6.270 | 882,913 | -0.16(-2.49%) |
Aug 30, 2022 | 6.540 | 6.680 | 6.390 | 6.430 | 253,872 | -0.07(-1.08%) |
Aug 29, 2022 | 6.470 | 6.690 | 6.400 | 6.500 | 286,525 | -0.09(-1.37%) |
Aug 26, 2022 | 6.840 | 6.990 | 6.540 | 6.590 | 609,246 | -0.29(-4.22%) |
Aug 25, 2022 | 6.680 | 6.910 | 6.610 | 6.880 | 300,444 | +0.29(+4.40%) |
Aug 24, 2022 | 6.520 | 6.710 | 6.520 | 6.590 | 484,470 | +0.05(+0.76%) |
Aug 23, 2022 | 6.830 | 7.000 | 6.530 | 6.540 | 273,474 | -0.32(-4.66%) |
Aug 22, 2022 | 6.940 | 7.162 | 6.670 | 6.860 | 695,464 | -0.02(-0.29%) |
Aug 19, 2022 | 7.100 | 7.120 | 6.860 | 6.880 | 241,778 | -0.33(-4.58%) |
Aug 18, 2022 | 6.980 | 7.240 | 6.810 | 7.210 | 216,058 | +0.17(+2.41%) |
Aug 17, 2022 | 7.160 | 7.180 | 7.020 | 7.040 | 188,486 | -0.22(-3.03%) |
Aug 16, 2022 | 7.250 | 7.340 | 7.210 | 7.260 | 252,078 | -0.01(-0.14%) |
Aug 15, 2022 | 7.180 | 7.340 | 7.180 | 7.270 | 327,682 | +0.04(+0.55%) |
Aug 12, 2022 | 7.300 | 7.660 | 7.150 | 7.230 | 404,242 | +0.03(+0.42%) |
Aug 11, 2022 | 7.250 | 7.270 | 7.110 | 7.200 | 316,947 | +0.03(+0.42%) |
Aug 10, 2022 | 7.240 | 7.280 | 7.020 | 7.170 | 329,285 | +0.01(+0.14%) |
Aug 09, 2022 | 7.170 | 7.300 | 7.030 | 7.160 | 542,334 | -0.09(-1.24%) |
Aug 08, 2022 | 7.190 | 7.680 | 7.105 | 7.250 | 664,371 | +0.42(+6.15%) |
Aug 05, 2022 | 6.870 | 7.030 | 6.290 | 6.830 | 620,965 | -0.11(-1.59%) |
Aug 04, 2022 | 7.100 | 7.159 | 6.910 | 6.940 | 532,998 | -0.10(-1.42%) |
Aug 03, 2022 | 7.030 | 7.120 | 6.960 | 7.040 | 611,604 | +0.14(+2.03%) |
Aug 02, 2022 | 6.800 | 7.060 | 6.800 | 6.900 | 503,097 | +0.00(+0.00%) |