Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 7.160 | 15 | +0.25(+3.62%) | |||
Apr 25, 2023 | 6.910 | 6.910 | 6.910 | 6.910 | 1,680 | -0.69(-9.08%) |
Apr 13, 2023 | 7.600 | 0 | +0.21(+2.84%) | |||
Apr 12, 2023 | 7.362 | 7.490 | 7.300 | 7.390 | 7,000 | -0.02(-0.20%) |
Apr 04, 2023 | 7.405 | 0 | -0.43(-5.55%) | |||
Apr 03, 2023 | 7.740 | 7.840 | 7.740 | 7.840 | 1,000 | -0.13(-1.63%) |
Mar 31, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 112 | +0.32(+4.18%) |
Mar 30, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.15(+2.00%) |
Mar 27, 2023 | 7.500 | 0 | -0.75(-9.09%) | |||
Mar 14, 2023 | 8.250 | 0 | -0.02(-0.18%) | |||
Mar 13, 2023 | 8.120 | 8.265 | 8.120 | 8.265 | 550 | -0.02(-0.24%) |
Mar 09, 2023 | 8.285 | 5 | -0.23(-2.76%) | |||
Mar 08, 2023 | 8.520 | 8.520 | 8.520 | 8.520 | 185 | -0.71(-7.69%) |
Mar 02, 2023 | 9.230 | 0 | +0.23(+2.56%) | |||
Mar 01, 2023 | 8.970 | 9.005 | 8.970 | 9.000 | 1,710 | +0.53(+6.26%) |
Feb 28, 2023 | 8.582 | 8.582 | 8.470 | 8.470 | 500 | -0.05(-0.59%) |
Feb 23, 2023 | 8.520 | 8 | -0.24(-2.68%) | |||
Feb 21, 2023 | 8.755 | 0 | -0.34(-3.74%) | |||
Feb 17, 2023 | 9.095 | 9.095 | 9.095 | 9.095 | 230 | -0.50(-5.16%) |
Feb 03, 2023 | 9.590 | 0 | -0.33(-3.33%) | |||
Feb 01, 2023 | 9.920 | 0 | +0.09(+0.92%) | |||
Jan 30, 2023 | 9.830 | 0 | +0.14(+1.44%) | |||
Jan 25, 2023 | 9.690 | 0 | +0.68(+7.55%) | |||
Jan 13, 2023 | 9.010 | 0 | -0.50(-5.26%) | |||
Jan 11, 2023 | 9.510 | 0 | +0.32(+3.54%) | |||
Jan 05, 2023 | 9.185 | 50 | +0.04(+0.44%) | |||
Jan 04, 2023 | 9.145 | 9.145 | 9.145 | 9.145 | 950 | +0.34(+3.92%) |
Dec 29, 2022 | 8.800 | 50 | +0.27(+3.17%) | |||
Dec 22, 2022 | 8.530 | 73 | +0.42(+5.24%) | |||
Dec 14, 2022 | 8.105 | 0 | +0.47(+6.09%) | |||
Dec 12, 2022 | 7.640 | 0 | -0.53(-6.49%) | |||
Dec 08, 2022 | 8.170 | 0 | +0.32(+4.08%) | |||
Dec 06, 2022 | 7.850 | 0 | -0.29(-3.61%) | |||
Dec 05, 2022 | 8.144 | 8.144 | 8.144 | 8.144 | 150 | +0.05(+0.67%) |
Dec 02, 2022 | 7.950 | 8.090 | 7.950 | 8.090 | 201 | +0.18(+2.34%) |
Nov 30, 2022 | 7.905 | 10 | +1.06(+15.40%) | |||
Nov 28, 2022 | 6.850 | 0 | -0.37(-5.12%) | |||
Nov 18, 2022 | 7.220 | 0 | -0.38(-5.00%) | |||
Nov 17, 2022 | 7.600 | 7.600 | 7.600 | 7.600 | 400 | +0.14(+1.88%) |
Nov 16, 2022 | 7.402 | 7.460 | 7.402 | 7.460 | 1,818 | +0.06(+0.81%) |
Nov 15, 2022 | 7.400 | 7.400 | 7.400 | 7.400 | 235 | +0.04(+0.61%) |
Nov 14, 2022 | 7.340 | 7.355 | 7.250 | 7.355 | 1,915 | +0.11(+1.45%) |
Nov 11, 2022 | 7.250 | 7.250 | 7.250 | 7.250 | 1,800 | +0.42(+6.15%) |
Nov 10, 2022 | 6.830 | 6.830 | 6.720 | 6.830 | 440 | +0.37(+5.73%) |
Nov 09, 2022 | 6.670 | 6.670 | 6.460 | 6.460 | 699 | -0.16(-2.34%) |
Nov 08, 2022 | 6.615 | 6.615 | 6.615 | 6.615 | 1,135 | +0.07(+0.99%) |
Nov 04, 2022 | 6.550 | 40 | +0.72(+12.35%) | |||
Oct 26, 2022 | 5.830 | 0 | +0.06(+1.04%) | |||
Oct 25, 2022 | 5.770 | 5.770 | 5.770 | 5.770 | 2,000 | -0.74(-11.30%) |
Oct 20, 2022 | 6.505 | 0 | -0.59(-8.38%) | |||
Oct 18, 2022 | 7.100 | 0 | -0.05(-0.70%) | |||
Oct 17, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 220 | -0.05(-0.69%) |
Oct 13, 2022 | 7.200 | 0 | -1.40(-16.28%) | |||
Oct 05, 2022 | 8.600 | 0 | +0.65(+8.18%) | |||
Oct 04, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.30(+3.92%) |
Oct 03, 2022 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | -0.52(-6.36%) |
Sep 28, 2022 | 8.170 | 0 | +0.05(+0.62%) | |||
Sep 27, 2022 | 8.120 | 8.120 | 8.120 | 8.120 | 775 | +0.26(+3.31%) |
Sep 23, 2022 | 7.860 | 2 | -0.50(-5.92%) | |||
Sep 20, 2022 | 8.355 | 0 | -0.30(-3.52%) | |||
Sep 07, 2022 | 8.660 | 0 | -0.29(-3.24%) | |||
Aug 26, 2022 | 8.950 | 0 | +0.22(+2.52%) | |||
Aug 23, 2022 | 8.730 | 0 | -0.26(-2.95%) | |||
Aug 22, 2022 | 8.995 | 8.995 | 8.995 | 8.995 | 250 | -0.04(-0.50%) |
Aug 17, 2022 | 9.040 | 0 | +0.04(+0.44%) | |||
Aug 15, 2022 | 9.000 | 0 | +0.15(+1.75%) | |||
Aug 12, 2022 | 8.845 | 8.845 | 8.845 | 8.845 | 200 | +0.65(+7.93%) |
Aug 09, 2022 | 8.195 | 50 | +0.11(+1.30%) | |||
Aug 08, 2022 | 7.960 | 8.090 | 7.960 | 8.090 | 2,194 | -0.14(-1.76%) |
Aug 05, 2022 | 8.235 | 8.235 | 8.235 | 8.235 | 2,000 | +0.01(+0.18%) |
Aug 03, 2022 | 8.220 | 0 | -0.26(-3.07%) | |||
Aug 01, 2022 | 8.480 | 0 | +0.00(+0.00%) | |||
Jul 25, 2022 | 8.480 | 0 | -0.01(-0.17%) | |||
Jul 19, 2022 | 8.494 | 0 | +0.02(+0.28%) | |||
Jul 15, 2022 | 8.470 | 0 | -0.39(-4.40%) | |||
Jun 29, 2022 | 8.860 | 0 | -0.38(-4.06%) | |||
Jun 28, 2022 | 9.235 | 9.235 | 9.235 | 9.235 | 1,248 | +0.31(+3.47%) |
Jun 27, 2022 | 8.925 | 8.925 | 8.925 | 8.925 | 1,000 | +0.38(+4.48%) |
Jun 24, 2022 | 8.543 | 8.543 | 8.543 | 8.543 | 351 | +0.80(+10.35%) |
Jun 16, 2022 | 7.741 | 0 | -0.05(-0.64%) | |||
Jun 14, 2022 | 7.791 | 12,500 | -0.40(-4.87%) | |||
Jun 06, 2022 | 8.190 | 0 | +0.48(+6.23%) | |||
Jun 02, 2022 | 7.710 | 0 | +1.07(+16.11%) | |||
May 27, 2022 | 6.641 | 20 | +0.13(+2.00%) | |||
May 26, 2022 | 6.680 | 6.680 | 6.510 | 6.510 | 18,852 | -0.00(-0.00%) |
May 24, 2022 | 6.510 | 500 | -0.90(-12.14%) | |||
May 20, 2022 | 7.410 | 0 | -0.08(-1.07%) | |||
May 19, 2022 | 7.505 | 7.630 | 7.490 | 7.490 | 6,550 | +0.11(+1.49%) |
May 16, 2022 | 7.380 | 0 | +0.15(+2.05%) | |||
May 11, 2022 | 7.232 | 0 | +0.38(+5.58%) | |||
May 10, 2022 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | +0.19(+2.85%) |
May 09, 2022 | 6.850 | 6.850 | 6.660 | 6.660 | 1,700 | -1.24(-15.70%) |
May 03, 2022 | 7.900 | 0 | +0.10(+1.22%) |