Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.000 | 7.400 | 6.900 | 7.100 | 6,375 | +0.10(+1.43%) |
Jan 30, 2023 | 7.000 | 7.475 | 7.000 | 7.000 | 7,635 | -0.05(-0.71%) |
Jan 27, 2023 | 7.300 | 7.300 | 7.050 | 7.050 | 2,716 | -0.15(-2.08%) |
Jan 26, 2023 | 7.450 | 7.450 | 7.050 | 7.200 | 27,720 | -0.20(-2.70%) |
Jan 25, 2023 | 7.310 | 7.400 | 7.200 | 7.400 | 8,319 | -0.10(-1.33%) |
Jan 24, 2023 | 7.300 | 7.500 | 7.200 | 7.500 | 1,262 | +0.20(+2.74%) |
Jan 23, 2023 | 7.500 | 7.525 | 7.300 | 7.300 | 6,960 | -0.19(-2.54%) |
Jan 20, 2023 | 7.300 | 7.490 | 7.100 | 7.490 | 22,895 | -0.01(-0.13%) |
Jan 19, 2023 | 7.300 | 7.500 | 7.300 | 7.500 | 13,458 | +0.00(+0.00%) |
Jan 17, 2023 | 7.500 | 1 | +0.00(+0.00%) | |||
Jan 13, 2023 | 7.190 | 7.500 | 7.150 | 7.500 | 71,067 | +0.35(+4.90%) |
Jan 12, 2023 | 7.150 | 7.200 | 7.150 | 7.150 | 110,496 | -0.04(-0.56%) |
Jan 11, 2023 | 7.000 | 7.190 | 6.900 | 7.190 | 16,532 | +0.13(+1.84%) |
Jan 10, 2023 | 7.100 | 7.200 | 7.000 | 7.060 | 12,666 | -0.14(-1.94%) |
Jan 09, 2023 | 7.200 | 7.350 | 7.100 | 7.200 | 27,200 | -0.20(-2.70%) |
Jan 06, 2023 | 7.400 | 7.500 | 7.250 | 7.400 | 18,752 | -0.08(-1.07%) |
Jan 05, 2023 | 7.500 | 7.600 | 7.300 | 7.480 | 28,935 | -0.22(-2.86%) |
Jan 04, 2023 | 7.660 | 7.750 | 7.400 | 7.700 | 8,551 | +0.00(+0.00%) |
Jan 03, 2023 | 7.750 | 7.750 | 7.700 | 7.700 | 1,700 | -0.10(-1.28%) |
Dec 30, 2022 | 7.650 | 7.900 | 7.510 | 7.800 | 19,023 | +0.05(+0.65%) |
Dec 29, 2022 | 7.950 | 7.975 | 7.650 | 7.750 | 9,023 | +0.24(+3.13%) |
Dec 28, 2022 | 7.700 | 7.950 | 7.500 | 7.515 | 4,400 | -0.49(-6.06%) |
Dec 27, 2022 | 8.000 | 8.000 | 7.700 | 8.000 | 4,505 | +0.00(+0.00%) |
Dec 23, 2022 | 8.000 | 8.000 | 7.800 | 8.000 | 3,250 | +0.10(+1.27%) |
Dec 22, 2022 | 7.900 | 8.000 | 7.700 | 7.900 | 8,415 | -0.10(-1.25%) |
Dec 21, 2022 | 7.900 | 8.000 | 7.900 | 8.000 | 21,170 | +0.00(+0.00%) |
Dec 20, 2022 | 8.100 | 8.280 | 8.000 | 8.000 | 12,465 | -0.15(-1.84%) |
Dec 19, 2022 | 8.200 | 8.650 | 7.950 | 8.150 | 26,804 | +0.05(+0.62%) |
Dec 16, 2022 | 7.900 | 8.100 | 7.900 | 8.100 | 8,026 | +0.10(+1.25%) |
Dec 15, 2022 | 7.850 | 8.000 | 7.770 | 8.000 | 1,695 | +0.00(+0.00%) |
Dec 14, 2022 | 7.800 | 8.000 | 7.800 | 8.000 | 13,125 | +0.00(+0.00%) |
Dec 13, 2022 | 7.700 | 8.000 | 7.500 | 8.000 | 19,271 | +0.00(+0.00%) |
Dec 12, 2022 | 7.800 | 8.250 | 7.500 | 8.000 | 22,493 | -0.25(-3.03%) |
Dec 09, 2022 | 8.050 | 8.250 | 8.010 | 8.250 | 1,304 | +0.05(+0.61%) |
Dec 08, 2022 | 8.200 | 8.200 | 8.000 | 8.200 | 9,343 | +0.10(+1.23%) |
Dec 07, 2022 | 8.400 | 8.460 | 7.800 | 8.100 | 2,787 | -0.15(-1.82%) |
Dec 06, 2022 | 8.000 | 8.250 | 8.000 | 8.250 | 1,100 | -0.15(-1.79%) |
Dec 05, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.00(+0.00%) |
Dec 02, 2022 | 8.200 | 8.500 | 8.000 | 8.400 | 5,182 | +0.02(+0.24%) |
Dec 01, 2022 | 8.420 | 8.420 | 8.260 | 8.380 | 701 | -0.09(-1.12%) |
Nov 30, 2022 | 8.400 | 8.480 | 8.110 | 8.475 | 8,028 | +0.07(+0.89%) |
Nov 29, 2022 | 8.400 | 8.420 | 8.200 | 8.400 | 2,637 | +0.00(+0.00%) |
Nov 28, 2022 | 8.300 | 8.400 | 8.210 | 8.400 | 4,520 | -0.20(-2.33%) |
Nov 25, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 884 | +0.20(+2.38%) |
Nov 23, 2022 | 7.500 | 8.400 | 7.500 | 8.400 | 7,609 | +0.00(+0.00%) |
Nov 22, 2022 | 8.400 | 8.400 | 8.300 | 8.400 | 450 | +0.00(+0.00%) |
Nov 21, 2022 | 8.400 | 8.500 | 8.115 | 8.400 | 29,128 | -0.20(-2.33%) |
Nov 18, 2022 | 8.600 | 8.750 | 8.260 | 8.600 | 13,050 | -0.18(-1.99%) |
Nov 17, 2022 | 8.775 | 8.775 | 8.775 | 8.775 | 100 | +0.18(+2.03%) |
Nov 16, 2022 | 8.000 | 8.725 | 8.000 | 8.600 | 2,239 | -0.10(-1.15%) |
Nov 15, 2022 | 8.650 | 8.900 | 8.100 | 8.700 | 100,264 | -0.05(-0.57%) |
Nov 14, 2022 | 8.800 | 8.900 | 8.500 | 8.750 | 10,250 | -0.15(-1.69%) |
Nov 11, 2022 | 8.950 | 9.000 | 8.500 | 8.900 | 25,601 | +0.00(+0.00%) |
Nov 10, 2022 | 8.820 | 8.900 | 8.820 | 8.900 | 1,310 | +0.00(+0.00%) |
Nov 09, 2022 | 9.000 | 9.000 | 8.170 | 8.900 | 28,507 | -0.10(-1.11%) |
Nov 08, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 18,813 | +0.00(+0.00%) |
Nov 07, 2022 | 8.600 | 9.000 | 8.600 | 9.000 | 30,500 | +0.05(+0.56%) |
Nov 03, 2022 | 8.950 | 170 | -0.05(-0.56%) | |||
Nov 02, 2022 | 8.600 | 9.000 | 8.600 | 9.000 | 12,831 | +0.00(+0.00%) |
Nov 01, 2022 | 8.950 | 9.000 | 8.950 | 9.000 | 11,747 | +0.00(+0.00%) |
Oct 31, 2022 | 8.500 | 9.000 | 8.500 | 9.000 | 2,100 | +0.00(+0.00%) |
Oct 28, 2022 | 8.900 | 9.000 | 8.500 | 9.000 | 4,560 | +0.50(+5.88%) |
Oct 27, 2022 | 9.000 | 9.000 | 8.500 | 8.500 | 24,407 | -0.50(-5.56%) |
Oct 26, 2022 | 8.750 | 9.000 | 8.750 | 9.000 | 6,687 | +0.00(+0.00%) |
Oct 25, 2022 | 7.400 | 9.000 | 7.400 | 9.000 | 22,649 | +0.00(+0.00%) |
Oct 24, 2022 | 8.875 | 9.000 | 8.875 | 9.000 | 40,577 | +0.10(+1.12%) |
Oct 21, 2022 | 8.650 | 8.900 | 8.650 | 8.900 | 11,267 | +0.25(+2.89%) |
Oct 20, 2022 | 8.225 | 8.780 | 8.200 | 8.650 | 28,703 | +0.45(+5.49%) |
Oct 19, 2022 | 8.200 | 8.200 | 8.150 | 8.200 | 9,916 | +0.10(+1.23%) |
Oct 18, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 14,712 | +0.10(+1.25%) |
Oct 17, 2022 | 8.100 | 8.100 | 8.000 | 8.000 | 876 | -0.10(-1.23%) |
Oct 14, 2022 | 7.900 | 8.610 | 7.750 | 8.100 | 66,217 | +0.20(+2.53%) |
Oct 13, 2022 | 7.050 | 7.900 | 7.050 | 7.900 | 16,535 | +0.10(+1.28%) |
Oct 12, 2022 | 7.700 | 7.800 | 7.700 | 7.800 | 13,689 | +0.00(+0.00%) |
Oct 11, 2022 | 7.780 | 8.100 | 7.650 | 7.800 | 98,195 | +0.00(+0.00%) |
Oct 07, 2022 | 7.800 | 75 | +0.65(+9.09%) | |||
Oct 06, 2022 | 8.250 | 8.530 | 6.150 | 7.150 | 174,860 | -2.00(-21.86%) |
Oct 05, 2022 | 8.900 | 9.425 | 8.900 | 9.150 | 9,379 | +0.30(+3.39%) |
Oct 04, 2022 | 9.100 | 9.300 | 8.530 | 8.850 | 41,203 | -0.30(-3.28%) |
Oct 03, 2022 | 9.210 | 9.210 | 9.000 | 9.150 | 3,053 | -0.06(-0.65%) |
Sep 30, 2022 | 9.160 | 9.350 | 9.150 | 9.210 | 13,320 | -0.14(-1.50%) |
Sep 29, 2022 | 9.270 | 9.400 | 9.270 | 9.350 | 13,937 | +0.05(+0.54%) |
Sep 28, 2022 | 9.270 | 9.400 | 9.270 | 9.300 | 5,195 | +0.00(+0.00%) |
Sep 27, 2022 | 9.300 | 9.400 | 9.300 | 9.300 | 10,020 | +0.00(+0.00%) |
Sep 26, 2022 | 9.500 | 9.505 | 9.300 | 9.300 | 13,132 | -0.40(-4.12%) |
Sep 23, 2022 | 9.500 | 9.750 | 9.500 | 9.700 | 9,846 | -0.15(-1.52%) |
Sep 22, 2022 | 9.700 | 9.850 | 9.570 | 9.850 | 20,285 | +0.00(+0.00%) |
Sep 21, 2022 | 9.500 | 9.850 | 9.500 | 9.850 | 9,757 | +0.00(+0.00%) |
Sep 20, 2022 | 9.850 | 9.900 | 9.350 | 9.850 | 28,849 | +0.00(+0.00%) |
Sep 19, 2022 | 9.530 | 9.950 | 9.530 | 9.850 | 38,674 | -0.09(-0.91%) |
Sep 16, 2022 | 9.250 | 9.950 | 9.120 | 9.940 | 24,640 | -0.01(-0.10%) |
Sep 15, 2022 | 9.550 | 9.950 | 9.550 | 9.950 | 16,898 | +0.35(+3.65%) |
Sep 14, 2022 | 9.200 | 9.900 | 9.100 | 9.600 | 76,574 | +0.45(+4.92%) |
Sep 13, 2022 | 8.850 | 9.200 | 8.750 | 9.150 | 133,168 | +0.18(+2.01%) |
Sep 12, 2022 | 8.750 | 9.000 | 8.750 | 8.970 | 3,258 | +0.02(+0.22%) |
Sep 09, 2022 | 8.750 | 9.000 | 8.720 | 8.950 | 31,669 | +0.20(+2.29%) |
Sep 08, 2022 | 8.970 | 9.000 | 8.635 | 8.750 | 21,418 | -0.25(-2.78%) |
Sep 07, 2022 | 8.700 | 9.000 | 8.700 | 9.000 | 42,688 | +0.04(+0.50%) |
Sep 06, 2022 | 8.510 | 8.955 | 8.510 | 8.955 | 22,024 | +0.21(+2.34%) |
Sep 02, 2022 | 8.660 | 8.950 | 8.510 | 8.750 | 30,343 | +0.06(+0.69%) |
Sep 01, 2022 | 8.650 | 8.750 | 8.650 | 8.690 | 33,838 | -0.06(-0.69%) |
Aug 31, 2022 | 8.700 | 8.750 | 8.670 | 8.750 | 27,199 | +0.00(+0.00%) |
Aug 30, 2022 | 8.700 | 8.760 | 8.600 | 8.750 | 16,811 | +0.00(+0.00%) |
Aug 29, 2022 | 8.430 | 8.750 | 8.430 | 8.750 | 19,425 | +0.32(+3.80%) |
Aug 26, 2022 | 8.420 | 8.950 | 8.000 | 8.430 | 345,147 | -0.17(-1.98%) |