Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 8.910 | 9.880 | 8.700 | 9.280 | 14,990 | +0.86(+10.21%) |
May 05, 2023 | 8.680 | 9.900 | 8.210 | 8.420 | 32,606 | +0.02(+0.24%) |
May 04, 2023 | 8.400 | 8.886 | 8.100 | 8.400 | 6,382 | +0.31(+3.83%) |
May 03, 2023 | 8.060 | 8.160 | 7.910 | 8.090 | 2,740 | -0.07(-0.86%) |
May 02, 2023 | 7.950 | 8.500 | 7.460 | 8.160 | 42,405 | +0.55(+7.23%) |
May 01, 2023 | 7.610 | 8.000 | 7.610 | 7.610 | 12,512 | -0.04(-0.52%) |
Apr 28, 2023 | 7.720 | 8.080 | 7.650 | 7.650 | 19,144 | -0.01(-0.19%) |
Apr 27, 2023 | 8.000 | 8.000 | 7.520 | 7.665 | 6,944 | +0.36(+4.99%) |
Apr 26, 2023 | 8.090 | 8.300 | 7.200 | 7.300 | 60,296 | -0.75(-9.32%) |
Apr 25, 2023 | 8.010 | 8.160 | 7.820 | 8.050 | 18,449 | +0.05(+0.63%) |
Apr 24, 2023 | 8.530 | 9.210 | 7.590 | 8.000 | 51,364 | -0.54(-6.32%) |
Apr 21, 2023 | 8.800 | 9.600 | 8.070 | 8.540 | 70,846 | -0.21(-2.40%) |
Apr 20, 2023 | 7.840 | 9.450 | 7.840 | 8.750 | 97,417 | +0.98(+12.61%) |
Apr 19, 2023 | 8.070 | 8.900 | 7.600 | 7.770 | 155,730 | -0.40(-4.90%) |
Apr 18, 2023 | 7.400 | 8.200 | 7.300 | 8.170 | 65,499 | +0.74(+9.96%) |
Apr 17, 2023 | 7.370 | 8.770 | 7.325 | 7.430 | 71,723 | -0.57(-7.13%) |
Apr 14, 2023 | 10.80 | 11.03 | 6.710 | 8.000 | 234,189 | -2.50(-23.81%) |
Apr 13, 2023 | 10.80 | 11.49 | 10.40 | 10.50 | 118,714 | -0.32(-2.96%) |
Apr 12, 2023 | 10.60 | 11.50 | 9.985 | 10.82 | 146,775 | +0.07(+0.65%) |
Apr 11, 2023 | 10.71 | 10.92 | 10.60 | 10.75 | 47,555 | -0.03(-0.28%) |
Apr 10, 2023 | 10.79 | 11.09 | 10.73 | 10.78 | 32,114 | -0.01(-0.09%) |
Apr 06, 2023 | 10.76 | 10.91 | 10.76 | 10.79 | 3,846 | +0.05(+0.47%) |
Apr 05, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 8,492 | -0.01(-0.09%) |
Apr 04, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 10,048 | +0.00(+0.04%) |
Apr 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 17,578 | +0.02(+0.15%) |
Mar 31, 2023 | 10.73 | 10.75 | 10.72 | 10.73 | 125,995 | +0.13(+1.23%) |
Mar 29, 2023 | 10.60 | 4 | -0.01(-0.09%) | |||
Mar 27, 2023 | 10.61 | 2 | +0.06(+0.57%) | |||
Mar 24, 2023 | 10.51 | 10.60 | 10.50 | 10.55 | 132,300 | -0.03(-0.28%) |
Mar 23, 2023 | 10.50 | 10.58 | 10.50 | 10.58 | 4,617 | +0.03(+0.28%) |
Mar 20, 2023 | 10.55 | 101 | +0.05(+0.48%) | |||
Mar 17, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | -0.01(-0.10%) |
Mar 16, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 500 | +0.00(+0.00%) |
Mar 15, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 1,283 | +0.01(+0.10%) |
Mar 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 6,571 | +0.00(+0.00%) |
Mar 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 756 | +0.00(+0.00%) |
Mar 10, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 6,175 | +0.00(+0.00%) |
Mar 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,003 | -0.03(-0.24%) |
Mar 08, 2023 | 10.48 | 10.53 | 10.48 | 10.53 | 8,028 | +0.02(+0.14%) |
Mar 07, 2023 | 10.50 | 10.51 | 10.48 | 10.51 | 1,073 | -0.02(-0.19%) |
Mar 06, 2023 | 10.48 | 10.53 | 10.48 | 10.53 | 41,276 | +0.03(+0.29%) |
Mar 03, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 31,382 | +0.01(+0.10%) |
Mar 02, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 2,865 | -0.02(-0.19%) |
Mar 01, 2023 | 10.52 | 10.53 | 10.51 | 10.51 | 15,954 | -0.01(-0.10%) |
Feb 28, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 10,505 | +0.04(+0.38%) |
Feb 27, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 504 | +0.00(+0.00%) |
Feb 24, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 569 | +0.00(+0.00%) |
Feb 23, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 1,504 | +0.01(+0.10%) |
Feb 22, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,511 | +0.00(+0.00%) |
Feb 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 511 | +0.00(+0.00%) |
Feb 17, 2023 | 10.47 | 10.48 | 10.47 | 10.47 | 9,802 | +0.02(+0.14%) |
Feb 15, 2023 | 10.46 | 116 | +0.01(+0.05%) | |||
Feb 13, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 10.43 | 10.46 | 10.43 | 10.45 | 8,700 | -0.01(-0.10%) |
Feb 07, 2023 | 10.46 | 0 | +0.06(+0.58%) |