Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.720 | 6.720 | 0 | +0.10(+1.51%) | ||
Jan 30, 2023 | 6.620 | 6.620 | 0 | -0.11(-1.63%) | ||
Jan 27, 2023 | 6.730 | 6.730 | 0 | +0.05(+0.75%) | ||
Jan 26, 2023 | 6.680 | 6.680 | 0 | +0.08(+1.21%) | ||
Jan 25, 2023 | 6.600 | 6.600 | 0 | -0.01(-0.15%) | ||
Jan 24, 2023 | 6.610 | 6.610 | 0 | -0.01(-0.15%) | ||
Jan 23, 2023 | 6.620 | 6.620 | 0 | +0.10(+1.53%) | ||
Jan 20, 2023 | 6.520 | 6.520 | 0 | +0.16(+2.52%) | ||
Jan 19, 2023 | 6.360 | 6.360 | 0 | -0.06(-0.93%) | ||
Jan 18, 2023 | 6.420 | 6.420 | 0 | -0.08(-1.23%) | ||
Jan 13, 2023 | 6.500 | 6.500 | 0 | +0.04(+0.62%) | ||
Jan 12, 2023 | 6.460 | 6.460 | 0 | +0.02(+0.31%) | ||
Jan 11, 2023 | 6.440 | 6.440 | 0 | +0.12(+1.90%) | ||
Jan 10, 2023 | 6.320 | 6.320 | 0 | +0.05(+0.80%) | ||
Jan 09, 2023 | 6.270 | 6.270 | 0 | +0.04(+0.64%) | ||
Jan 06, 2023 | 6.230 | 6.230 | 0 | +0.14(+2.30%) | ||
Jan 05, 2023 | 6.090 | 6.090 | 0 | -0.12(-1.93%) | ||
Jan 04, 2023 | 6.210 | 6.210 | 0 | -0.01(-0.16%) | ||
Dec 30, 2022 | 6.220 | 6.220 | 0 | -0.02(-0.32%) | ||
Dec 29, 2022 | 6.240 | 6.240 | 0 | +0.13(+2.13%) | ||
Dec 28, 2022 | 6.110 | 6.110 | 0 | -0.13(-2.08%) | ||
Dec 23, 2022 | 6.240 | 6.240 | 0 | +0.02(+0.32%) | ||
Dec 22, 2022 | 6.220 | 6.220 | 0 | -0.13(-2.05%) | ||
Dec 21, 2022 | 6.350 | 6.350 | 0 | +0.10(+1.60%) | ||
Dec 20, 2022 | 6.250 | 6.250 | 0 | +0.01(+0.16%) | ||
Dec 19, 2022 | 6.240 | 6.240 | 0 | -0.09(-1.42%) | ||
Dec 16, 2022 | 6.330 | 6.330 | 0 | -0.07(-1.09%) | ||
Dec 15, 2022 | 6.400 | 6.400 | 0 | -0.20(-3.03%) | ||
Dec 14, 2022 | 6.600 | 6.600 | 0 | -0.04(-0.60%) | ||
Dec 13, 2022 | 6.640 | 6.640 | 0 | -0.91(-12.05%) | ||
Dec 12, 2022 | 7.550 | 7.550 | 0 | +0.12(+1.62%) | ||
Dec 09, 2022 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | ||
Dec 08, 2022 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | ||
Dec 07, 2022 | 7.400 | 7.400 | 0 | -0.02(-0.27%) | ||
Dec 06, 2022 | 7.420 | 7.420 | 0 | -0.13(-1.72%) | ||
Dec 05, 2022 | 7.550 | 7.550 | 0 | -0.16(-2.08%) | ||
Dec 02, 2022 | 7.710 | 7.710 | 0 | -0.01(-0.13%) | ||
Dec 01, 2022 | 7.720 | 7.720 | 0 | +0.01(+0.13%) | ||
Nov 30, 2022 | 7.710 | 7.710 | 0 | +0.33(+4.47%) | ||
Nov 29, 2022 | 7.380 | 7.380 | 0 | -0.06(-0.81%) | ||
Nov 28, 2022 | 7.440 | 7.440 | 0 | -0.10(-1.33%) | ||
Nov 25, 2022 | 7.540 | 7.540 | 0 | -0.03(-0.40%) | ||
Nov 23, 2022 | 7.570 | 7.570 | 0 | +0.10(+1.34%) | ||
Nov 22, 2022 | 7.470 | 7.470 | 0 | +0.10(+1.36%) | ||
Nov 21, 2022 | 7.370 | 7.370 | 0 | -0.08(-1.07%) | ||
Nov 18, 2022 | 7.450 | 7.450 | 0 | +0.02(+0.27%) | ||
Nov 17, 2022 | 7.430 | 7.430 | 0 | -0.04(-0.54%) | ||
Nov 16, 2022 | 7.470 | 7.470 | 0 | -0.08(-1.06%) | ||
Nov 15, 2022 | 7.550 | 7.550 | 0 | +0.09(+1.21%) | ||
Nov 14, 2022 | 7.460 | 7.460 | 0 | -0.09(-1.19%) | ||
Nov 11, 2022 | 7.550 | 7.550 | 0 | +0.10(+1.34%) | ||
Nov 10, 2022 | 7.450 | 7.450 | 0 | +0.52(+7.50%) | ||
Nov 09, 2022 | 6.930 | 6.930 | 0 | -0.17(-2.39%) | ||
Nov 08, 2022 | 7.100 | 7.100 | 0 | +0.04(+0.57%) | ||
Nov 07, 2022 | 7.060 | 7.060 | 0 | +0.06(+0.86%) | ||
Nov 04, 2022 | 7.000 | 7.000 | 0 | +0.08(+1.16%) | ||
Nov 03, 2022 | 6.920 | 6.920 | 0 | -0.09(-1.28%) | ||
Nov 02, 2022 | 7.010 | 7.010 | 0 | -0.24(-3.31%) | ||
Nov 01, 2022 | 7.250 | 7.250 | 0 | -0.08(-1.09%) | ||
Oct 31, 2022 | 7.330 | 7.330 | 0 | -0.07(-0.95%) | ||
Oct 28, 2022 | 7.400 | 7.400 | 0 | +0.19(+2.64%) | ||
Oct 27, 2022 | 7.210 | 7.210 | 0 | -0.06(-0.83%) | ||
Oct 26, 2022 | 7.270 | 7.270 | 0 | -0.14(-1.89%) | ||
Oct 25, 2022 | 7.410 | 7.410 | 0 | +0.17(+2.35%) | ||
Oct 24, 2022 | 7.240 | 7.240 | 0 | +0.07(+0.98%) | ||
Oct 21, 2022 | 7.170 | 7.170 | 0 | +0.16(+2.28%) | ||
Oct 20, 2022 | 7.010 | 7.010 | 0 | -0.05(-0.71%) | ||
Oct 19, 2022 | 7.060 | 7.060 | 0 | -0.05(-0.70%) | ||
Oct 18, 2022 | 7.110 | 7.110 | 0 | +0.08(+1.14%) | ||
Oct 17, 2022 | 7.030 | 7.030 | 0 | +0.22(+3.23%) | ||
Oct 14, 2022 | 6.810 | 6.810 | 0 | -0.21(-2.99%) | ||
Oct 13, 2022 | 7.020 | 7.020 | 0 | +0.13(+1.89%) | ||
Oct 12, 2022 | 6.890 | 6.890 | 0 | -0.01(-0.14%) | ||
Oct 11, 2022 | 6.900 | 6.900 | 0 | -0.07(-1.00%) | ||
Oct 10, 2022 | 6.970 | 6.970 | 0 | -0.09(-1.27%) | ||
Oct 07, 2022 | 7.060 | 7.060 | 0 | -0.26(-3.55%) | ||
Oct 06, 2022 | 7.320 | 7.320 | 0 | -0.06(-0.81%) | ||
Oct 05, 2022 | 7.380 | 7.380 | 0 | +0.00(+0.00%) | ||
Oct 04, 2022 | 7.380 | 7.380 | 0 | +0.24(+3.36%) | ||
Oct 03, 2022 | 7.140 | 7.140 | 0 | +0.16(+2.29%) | ||
Sep 30, 2022 | 6.980 | 6.980 | 0 | -0.13(-1.83%) | ||
Sep 29, 2022 | 7.110 | 7.110 | 0 | -0.18(-2.47%) | ||
Sep 28, 2022 | 7.290 | 7.290 | 0 | +0.13(+1.82%) | ||
Sep 27, 2022 | 7.160 | 7.160 | 0 | +0.01(+0.14%) | ||
Sep 26, 2022 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | ||
Sep 23, 2022 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | ||
Sep 22, 2022 | 7.310 | 7.310 | 0 | -0.09(-1.22%) | ||
Sep 21, 2022 | 7.400 | 7.400 | 0 | -0.13(-1.73%) | ||
Sep 20, 2022 | 7.530 | 7.530 | 0 | -0.07(-0.92%) | ||
Sep 19, 2022 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | ||
Sep 16, 2022 | 7.550 | 7.550 | 0 | -0.07(-0.92%) | ||
Sep 15, 2022 | 7.620 | 7.620 | 0 | -0.13(-1.68%) | ||
Sep 14, 2022 | 7.750 | 7.750 | 0 | +0.04(+0.52%) | ||
Sep 13, 2022 | 7.710 | 7.710 | 0 | -0.39(-4.81%) | ||
Sep 12, 2022 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | ||
Sep 09, 2022 | 8.000 | 8.000 | 0 | +0.15(+1.91%) | ||
Sep 08, 2022 | 7.850 | 7.850 | 0 | +0.04(+0.51%) | ||
Sep 07, 2022 | 7.810 | 7.810 | 0 | +0.13(+1.69%) | ||
Sep 02, 2022 | 7.680 | 7.680 | 0 | -0.09(-1.16%) | ||
Sep 01, 2022 | 7.770 | 7.770 | 0 | -0.01(-0.13%) | ||
Aug 31, 2022 | 7.780 | 7.780 | 0 | -0.08(-1.02%) | ||
Aug 30, 2022 | 7.860 | 7.860 | 0 | -0.07(-0.88%) | ||
Aug 29, 2022 | 7.930 | 7.930 | 0 | -0.08(-1.00%) | ||
Aug 26, 2022 | 8.010 | 8.010 | 0 | -0.32(-3.84%) | ||
Aug 25, 2022 | 8.330 | 8.330 | 0 | +0.14(+1.71%) | ||
Aug 24, 2022 | 8.190 | 8.190 | 0 | +0.03(+0.37%) | ||
Aug 23, 2022 | 8.160 | 8.160 | 0 | -0.03(-0.37%) | ||
Aug 22, 2022 | 8.190 | 8.190 | 0 | -0.19(-2.27%) | ||
Aug 19, 2022 | 8.380 | 8.380 | 0 | -0.14(-1.64%) | ||
Aug 18, 2022 | 8.520 | 8.520 | 0 | +0.01(+0.12%) | ||
Aug 17, 2022 | 8.510 | 8.510 | 0 | -0.07(-0.82%) | ||
Aug 16, 2022 | 8.580 | 8.580 | 0 | -0.01(-0.12%) | ||
Aug 15, 2022 | 8.590 | 8.590 | 0 | +0.06(+0.70%) | ||
Aug 12, 2022 | 8.530 | 8.530 | 0 | +0.17(+2.03%) | ||
Aug 11, 2022 | 8.360 | 8.360 | 0 | -0.07(-0.83%) | ||
Aug 10, 2022 | 8.430 | 8.430 | 0 | +0.23(+2.80%) | ||
Aug 09, 2022 | 8.200 | 8.200 | 0 | -0.08(-0.97%) | ||
Aug 08, 2022 | 8.280 | 8.280 | 0 | -0.02(-0.24%) | ||
Aug 05, 2022 | 8.300 | 8.300 | 0 | -0.03(-0.36%) | ||
Aug 04, 2022 | 8.330 | 8.330 | 0 | +0.03(+0.36%) | ||
Aug 03, 2022 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | ||
Aug 02, 2022 | 8.100 | 8.100 | 0 | -0.03(-0.37%) | ||
Aug 01, 2022 | 8.130 | 8.130 | 0 | -0.02(-0.25%) | ||
Jul 29, 2022 | 8.150 | 8.150 | 0 | +0.16(+2.00%) | ||
Jul 28, 2022 | 7.990 | 7.990 | 0 | +0.15(+1.91%) | ||
Jul 27, 2022 | 7.840 | 7.840 | 0 | +0.28(+3.70%) | ||
Jul 26, 2022 | 7.560 | 7.560 | 0 | -0.15(-1.95%) | ||
Jul 25, 2022 | 7.710 | 7.710 | 0 | -0.03(-0.39%) | ||
Jul 22, 2022 | 7.740 | 7.740 | 0 | -0.01(-0.13%) | ||
Jul 20, 2022 | 7.750 | 7.750 | 0 | +0.10(+1.31%) | ||
Jul 19, 2022 | 7.650 | 7.650 | 0 | +0.22(+2.96%) | ||
Jul 18, 2022 | 7.430 | 7.430 | 0 | -0.08(-1.07%) | ||
Jul 15, 2022 | 7.510 | 7.510 | 0 | +0.13(+1.76%) | ||
Jul 14, 2022 | 7.380 | 7.380 | 0 | +0.00(+0.00%) | ||
Jul 13, 2022 | 7.380 | 7.380 | 0 | -0.01(-0.14%) | ||
Jul 12, 2022 | 7.390 | 7.390 | 0 | -0.23(-3.02%) | ||
Jul 08, 2022 | 7.620 | 7.620 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 7.620 | 7.620 | 0 | +0.14(+1.87%) | ||
Jul 06, 2022 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | ||
Jul 05, 2022 | 7.450 | 7.450 | 0 | +0.11(+1.50%) | ||
Jul 01, 2022 | 7.340 | 7.340 | 0 | +0.08(+1.10%) | ||
Jun 30, 2022 | 7.260 | 7.260 | 0 | -0.07(-0.95%) | ||
Jun 28, 2022 | 7.330 | 7.330 | 0 | -0.23(-3.04%) | ||
Jun 27, 2022 | 7.560 | 7.560 | 0 | -0.06(-0.79%) | ||
Jun 24, 2022 | 7.620 | 7.620 | 0 | +0.26(+3.53%) | ||
Jun 23, 2022 | 7.360 | 7.360 | 0 | +0.14(+1.94%) | ||
Jun 22, 2022 | 7.220 | 7.220 | 0 | +0.00(+0.00%) | ||
Jun 21, 2022 | 7.220 | 7.220 | 0 | +0.18(+2.56%) | ||
Jun 17, 2022 | 7.040 | 7.040 | 0 | +0.10(+1.44%) | ||
Jun 16, 2022 | 6.940 | 6.940 | 0 | -0.27(-3.74%) | ||
Jun 15, 2022 | 7.210 | 7.210 | 0 | +0.18(+2.56%) | ||
Jun 14, 2022 | 7.030 | 7.030 | 0 | +0.00(+0.00%) | ||
Jun 13, 2022 | 7.030 | 7.030 | 0 | -0.31(-4.22%) | ||
Jun 10, 2022 | 7.340 | 7.340 | 0 | -0.29(-3.80%) | ||
Jun 09, 2022 | 7.630 | 7.630 | 0 | -0.21(-2.68%) | ||
Jun 08, 2022 | 7.840 | 7.840 | 0 | -0.06(-0.76%) | ||
Jun 07, 2022 | 7.900 | 7.900 | 0 | +0.08(+1.02%) | ||
Jun 06, 2022 | 7.820 | 7.820 | 0 | +0.03(+0.39%) | ||
Jun 03, 2022 | 7.790 | 7.790 | 0 | -0.18(-2.26%) | ||
Jun 02, 2022 | 7.970 | 7.970 | 0 | +0.24(+3.10%) | ||
Jun 01, 2022 | 7.730 | 7.730 | 0 | -0.05(-0.64%) | ||
May 31, 2022 | 7.780 | 7.780 | 0 | -0.06(-0.77%) | ||
May 27, 2022 | 7.840 | 7.840 | 0 | +0.27(+3.57%) | ||
May 26, 2022 | 7.570 | 7.570 | 0 | +0.18(+2.44%) | ||
May 25, 2022 | 7.390 | 7.390 | 0 | +0.10(+1.37%) | ||
May 24, 2022 | 7.290 | 7.290 | 0 | -0.18(-2.41%) | ||
May 23, 2022 | 7.470 | 7.470 | 0 | +0.13(+1.77%) | ||
May 20, 2022 | 7.340 | 7.340 | 0 | -0.02(-0.27%) | ||
May 19, 2022 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | ||
May 18, 2022 | 7.360 | 7.360 | 0 | -0.39(-5.03%) | ||
May 17, 2022 | 7.750 | 7.750 | 0 | +0.17(+2.24%) | ||
May 16, 2022 | 7.580 | 7.580 | 0 | -0.11(-1.43%) | ||
May 13, 2022 | 7.690 | 7.690 | 0 | +0.30(+4.06%) | ||
May 12, 2022 | 7.390 | 7.390 | 0 | -0.01(-0.14%) | ||
May 11, 2022 | 7.400 | 7.400 | 0 | -0.22(-2.89%) | ||
May 10, 2022 | 7.620 | 7.620 | 0 | +0.06(+0.79%) | ||
May 09, 2022 | 7.560 | 7.560 | 0 | -0.36(-4.55%) | ||
May 06, 2022 | 7.920 | 7.920 | 0 | -0.13(-1.61%) | ||
May 05, 2022 | 8.050 | 8.050 | 0 | -0.19(-2.31%) | ||
May 03, 2022 | 8.240 | 8.240 | 0 | -0.02(-0.24%) | ||
May 02, 2022 | 8.260 | 8.260 | 0 | +0.09(+1.10%) | ||
Apr 29, 2022 | 8.170 | 8.170 | 0 | -0.37(-4.33%) | ||
Apr 28, 2022 | 8.540 | 8.540 | 0 | +0.29(+3.52%) | ||
Apr 27, 2022 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | ||
Apr 26, 2022 | 8.250 | 8.250 | 0 | -0.33(-3.85%) | ||
Apr 25, 2022 | 8.580 | 8.580 | 0 | +0.11(+1.30%) | ||
Apr 22, 2022 | 8.470 | 8.470 | 0 | -0.26(-2.98%) | ||
Apr 21, 2022 | 8.730 | 8.730 | 0 | -0.19(-2.13%) | ||
Apr 20, 2022 | 8.920 | 8.920 | 0 | -0.13(-1.44%) | ||
Apr 19, 2022 | 9.050 | 9.050 | 0 | +0.20(+2.26%) | ||
Apr 18, 2022 | 8.850 | 8.850 | 0 | -0.04(-0.45%) | ||
Apr 14, 2022 | 8.890 | 8.890 | 0 | -0.19(-2.09%) | ||
Apr 13, 2022 | 9.080 | 9.080 | 0 | +0.17(+1.91%) | ||
Apr 12, 2022 | 8.910 | 8.910 | 0 | -0.04(-0.45%) | ||
Apr 11, 2022 | 8.950 | 8.950 | 0 | -0.19(-2.08%) | ||
Apr 08, 2022 | 9.140 | 9.140 | 0 | -0.12(-1.30%) | ||
Apr 07, 2022 | 9.260 | 9.260 | 0 | +0.02(+0.22%) | ||
Apr 06, 2022 | 9.240 | 9.240 | 0 | -0.23(-2.43%) | ||
Apr 05, 2022 | 9.470 | 9.470 | 0 | -0.19(-1.97%) | ||
Apr 04, 2022 | 9.660 | 9.660 | 0 | +0.17(+1.79%) | ||
Apr 01, 2022 | 9.490 | 9.490 | 0 | +0.04(+0.42%) | ||
Mar 31, 2022 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | ||
Mar 30, 2022 | 9.600 | 9.600 | 0 | -0.11(-1.13%) | ||
Mar 29, 2022 | 9.710 | 9.710 | 0 | +0.18(+1.89%) | ||
Mar 28, 2022 | 9.530 | 9.530 | 0 | +0.16(+1.71%) | ||
Mar 25, 2022 | 9.370 | 9.370 | 0 | -0.03(-0.32%) | ||
Mar 24, 2022 | 9.400 | 9.400 | 0 | +0.17(+1.84%) | ||
Mar 23, 2022 | 9.230 | 9.230 | 0 | -0.15(-1.60%) | ||
Mar 22, 2022 | 9.380 | 9.380 | 0 | +0.17(+1.85%) | ||
Mar 21, 2022 | 9.210 | 9.210 | 0 | -0.04(-0.43%) | ||
Mar 18, 2022 | 9.250 | 9.250 | 0 | +0.21(+2.32%) | ||
Mar 17, 2022 | 9.040 | 9.040 | 0 | +0.14(+1.57%) | ||
Mar 16, 2022 | 8.900 | 8.900 | 0 | +0.33(+3.85%) | ||
Mar 15, 2022 | 8.570 | 8.570 | 0 | +0.24(+2.88%) | ||
Mar 14, 2022 | 8.330 | 8.330 | 0 | -0.15(-1.77%) | ||
Mar 11, 2022 | 8.480 | 8.480 | 0 | -0.20(-2.30%) | ||
Mar 10, 2022 | 8.680 | 8.680 | 0 | -0.07(-0.80%) | ||
Mar 09, 2022 | 8.750 | 8.750 | 0 | +0.33(+3.92%) | ||
Mar 08, 2022 | 8.420 | 8.420 | 0 | -0.05(-0.59%) | ||
Mar 07, 2022 | 8.470 | 8.470 | 0 | -0.38(-4.29%) | ||
Mar 04, 2022 | 8.850 | 8.850 | 0 | -0.15(-1.67%) | ||
Mar 03, 2022 | 9.000 | 9.000 | 0 | -0.15(-1.64%) | ||
Mar 02, 2022 | 9.150 | 9.150 | 0 | +0.14(+1.55%) | ||
Mar 01, 2022 | 9.010 | 9.010 | 0 | -0.14(-1.53%) | ||
Feb 28, 2022 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | ||
Feb 25, 2022 | 9.150 | 9.150 | 0 | +0.16(+1.78%) | ||
Feb 24, 2022 | 8.990 | 8.990 | 0 | +0.31(+3.57%) | ||
Feb 23, 2022 | 8.680 | 8.680 | 0 | -0.22(-2.47%) | ||
Feb 22, 2022 | 8.900 | 8.900 | 0 | -0.12(-1.33%) | ||
Feb 18, 2022 | 9.020 | 9.020 | 0 | -0.11(-1.20%) | ||
Feb 17, 2022 | 9.130 | 9.130 | 0 | -0.30(-3.18%) | ||
Feb 16, 2022 | 9.430 | 9.430 | 0 | -0.04(-0.42%) | ||
Feb 15, 2022 | 9.470 | 9.470 | 0 | +0.22(+2.38%) | ||
Feb 14, 2022 | 9.250 | 9.250 | 0 | +0.02(+0.22%) | ||
Feb 11, 2022 | 9.230 | 9.230 | 0 | -0.29(-3.05%) | ||
Feb 10, 2022 | 9.520 | 9.520 | 0 | -0.20(-2.06%) | ||
Feb 09, 2022 | 9.720 | 9.720 | 0 | +0.20(+2.10%) | ||
Feb 08, 2022 | 9.520 | 9.520 | 0 | +0.10(+1.06%) | ||
Feb 07, 2022 | 9.420 | 9.420 | 0 | -0.06(-0.63%) | ||
Feb 04, 2022 | 9.480 | 9.480 | 0 | +0.20(+2.16%) | ||
Feb 03, 2022 | 9.280 | 9.280 | 0 | -0.41(-4.23%) | ||
Feb 02, 2022 | 9.690 | 9.690 | 0 | -0.02(-0.21%) |