Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.600 | 7.850 | 6.370 | 7.400 | 474,740 | -0.12(-1.60%) |
Apr 27, 2023 | 7.740 | 7.755 | 7.280 | 7.520 | 308,462 | -0.15(-1.96%) |
Apr 26, 2023 | 8.990 | 9.130 | 7.380 | 7.670 | 793,624 | -1.37(-15.15%) |
Apr 25, 2023 | 9.810 | 9.810 | 8.860 | 9.040 | 350,731 | -0.81(-8.22%) |
Apr 24, 2023 | 9.310 | 9.850 | 9.250 | 9.850 | 182,878 | +0.52(+5.57%) |
Apr 21, 2023 | 9.140 | 9.590 | 9.105 | 9.330 | 162,926 | +0.21(+2.30%) |
Apr 20, 2023 | 9.320 | 9.482 | 9.020 | 9.120 | 281,828 | -0.36(-3.80%) |
Apr 19, 2023 | 9.410 | 9.830 | 9.350 | 9.480 | 203,874 | -0.07(-0.73%) |
Apr 18, 2023 | 10.37 | 10.56 | 9.320 | 9.550 | 207,546 | -0.82(-7.91%) |
Apr 17, 2023 | 10.51 | 10.88 | 9.430 | 10.37 | 483,129 | +0.14(+1.37%) |
Apr 14, 2023 | 13.00 | 13.12 | 9.900 | 10.23 | 736,363 | -2.80(-21.49%) |
Apr 13, 2023 | 13.43 | 13.66 | 12.88 | 13.03 | 360,461 | -0.32(-2.40%) |
Apr 12, 2023 | 13.95 | 13.95 | 13.03 | 13.35 | 146,572 | -0.49(-3.54%) |
Apr 11, 2023 | 14.13 | 14.13 | 13.74 | 13.84 | 74,683 | -0.13(-0.93%) |
Apr 10, 2023 | 14.06 | 14.30 | 13.80 | 13.97 | 110,704 | -0.14(-0.99%) |
Apr 06, 2023 | 14.39 | 14.39 | 13.97 | 14.11 | 54,390 | -0.30(-2.08%) |
Apr 05, 2023 | 14.81 | 15.04 | 14.39 | 14.41 | 96,028 | -0.61(-4.06%) |
Apr 04, 2023 | 15.28 | 15.29 | 15.00 | 15.02 | 94,098 | -0.27(-1.77%) |
Apr 03, 2023 | 14.93 | 15.40 | 14.84 | 15.29 | 81,795 | +0.31(+2.07%) |
Mar 31, 2023 | 14.52 | 15.01 | 14.50 | 14.98 | 137,004 | +0.58(+4.03%) |
Mar 30, 2023 | 14.45 | 14.74 | 13.94 | 14.40 | 131,256 | -0.04(-0.28%) |
Mar 29, 2023 | 14.62 | 14.76 | 14.32 | 14.44 | 87,028 | -0.06(-0.41%) |
Mar 28, 2023 | 14.75 | 14.92 | 14.47 | 14.50 | 110,686 | -0.29(-1.96%) |
Mar 27, 2023 | 14.74 | 14.93 | 14.50 | 14.79 | 48,389 | +0.19(+1.30%) |
Mar 24, 2023 | 14.14 | 14.64 | 14.14 | 14.60 | 112,119 | +0.24(+1.67%) |
Mar 23, 2023 | 14.11 | 14.50 | 14.08 | 14.36 | 93,689 | +0.36(+2.57%) |
Mar 22, 2023 | 14.49 | 14.73 | 13.94 | 14.00 | 106,001 | -0.53(-3.65%) |
Mar 21, 2023 | 13.96 | 14.57 | 13.86 | 14.53 | 88,990 | +0.82(+5.98%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.69 | 13.71 | 91,709 | -0.15(-1.08%) |
Mar 17, 2023 | 14.04 | 14.14 | 13.84 | 13.86 | 125,349 | -0.26(-1.84%) |
Mar 16, 2023 | 13.68 | 14.38 | 13.68 | 14.12 | 72,787 | +0.25(+1.80%) |
Mar 15, 2023 | 13.67 | 13.88 | 13.40 | 13.87 | 134,015 | -0.13(-0.93%) |
Mar 14, 2023 | 14.17 | 14.56 | 14.00 | 14.00 | 190,442 | +0.12(+0.86%) |
Mar 13, 2023 | 13.77 | 14.05 | 13.62 | 13.88 | 135,978 | -0.12(-0.86%) |
Mar 10, 2023 | 14.26 | 14.26 | 13.77 | 14.00 | 170,758 | -0.34(-2.37%) |
Mar 09, 2023 | 14.73 | 14.94 | 14.26 | 14.34 | 140,631 | -0.36(-2.45%) |
Mar 08, 2023 | 15.01 | 15.01 | 14.47 | 14.70 | 172,846 | -0.35(-2.33%) |
Mar 07, 2023 | 14.96 | 15.12 | 14.72 | 15.05 | 163,075 | +0.12(+0.80%) |
Mar 06, 2023 | 15.44 | 15.47 | 14.71 | 14.93 | 170,912 | -0.46(-2.99%) |
Mar 03, 2023 | 15.12 | 15.80 | 14.99 | 15.39 | 216,818 | +0.36(+2.40%) |
Mar 02, 2023 | 14.41 | 15.06 | 14.41 | 15.03 | 192,159 | +0.17(+1.14%) |
Mar 01, 2023 | 14.87 | 15.12 | 14.57 | 14.86 | 220,357 | -0.28(-1.85%) |
Feb 28, 2023 | 15.30 | 15.67 | 14.80 | 15.14 | 550,280 | -0.27(-1.75%) |
Feb 27, 2023 | 15.98 | 16.19 | 15.29 | 15.41 | 600,300 | -0.82(-5.05%) |
Feb 24, 2023 | 16.81 | 17.01 | 15.89 | 16.23 | 1,078,272 | +1.73(+11.93%) |
Feb 23, 2023 | 14.54 | 15.00 | 14.25 | 14.50 | 270,977 | +0.05(+0.35%) |
Feb 22, 2023 | 14.51 | 14.79 | 14.23 | 14.45 | 283,174 | -0.06(-0.41%) |
Feb 21, 2023 | 14.40 | 15.43 | 14.15 | 14.51 | 175,901 | -0.21(-1.43%) |
Feb 17, 2023 | 14.88 | 14.99 | 14.57 | 14.72 | 121,729 | -0.16(-1.08%) |
Feb 16, 2023 | 14.17 | 15.01 | 14.12 | 14.88 | 198,261 | +0.51(+3.55%) |
Feb 15, 2023 | 13.91 | 14.50 | 13.91 | 14.37 | 127,074 | +0.34(+2.42%) |
Feb 14, 2023 | 13.88 | 14.27 | 13.68 | 14.03 | 85,242 | +0.04(+0.29%) |
Feb 13, 2023 | 14.25 | 14.52 | 13.88 | 13.99 | 163,081 | -0.22(-1.55%) |
Feb 10, 2023 | 14.28 | 14.44 | 13.89 | 14.21 | 149,234 | -0.16(-1.11%) |
Feb 09, 2023 | 13.64 | 14.87 | 13.57 | 14.37 | 354,172 | +1.10(+8.29%) |
Feb 08, 2023 | 13.67 | 13.95 | 13.14 | 13.27 | 191,393 | -0.51(-3.70%) |
Feb 07, 2023 | 14.10 | 14.10 | 13.28 | 13.78 | 126,166 | -0.39(-2.75%) |
Feb 06, 2023 | 13.75 | 14.27 | 13.35 | 14.17 | 90,495 | +0.23(+1.65%) |
Feb 03, 2023 | 13.83 | 14.37 | 13.81 | 13.94 | 94,178 | -0.18(-1.27%) |
Feb 02, 2023 | 14.33 | 14.55 | 13.79 | 14.12 | 169,262 | +0.11(+0.79%) |