Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.340 | 7.490 | 7.110 | 7.210 | 930,196 | -0.19(-2.57%) |
Apr 27, 2023 | 7.220 | 7.610 | 7.160 | 7.400 | 738,787 | +0.16(+2.21%) |
Apr 26, 2023 | 7.600 | 7.730 | 7.220 | 7.240 | 1,018,289 | -0.37(-4.80%) |
Apr 25, 2023 | 7.980 | 8.000 | 7.600 | 7.605 | 1,034,781 | -0.67(-8.15%) |
Apr 24, 2023 | 8.390 | 8.400 | 7.650 | 8.280 | 2,004,874 | -0.24(-2.82%) |
Apr 21, 2023 | 8.790 | 10.30 | 8.370 | 8.520 | 20,119,644 | +1.34(+18.66%) |
Apr 20, 2023 | 7.060 | 7.490 | 7.010 | 7.180 | 3,270,007 | -0.10(-1.37%) |
Apr 19, 2023 | 7.080 | 7.420 | 6.860 | 7.280 | 983,084 | +0.05(+0.69%) |
Apr 18, 2023 | 7.700 | 7.704 | 7.090 | 7.230 | 1,269,816 | -0.39(-5.12%) |
Apr 17, 2023 | 7.500 | 7.950 | 7.450 | 7.620 | 1,016,952 | +0.05(+0.66%) |
Apr 14, 2023 | 8.020 | 8.110 | 7.335 | 7.570 | 1,817,028 | -0.51(-6.31%) |
Apr 13, 2023 | 8.000 | 8.530 | 7.950 | 8.080 | 2,143,489 | +0.13(+1.64%) |
Apr 12, 2023 | 8.800 | 8.850 | 7.860 | 7.950 | 5,155,469 | -1.86(-18.94%) |
Apr 11, 2023 | 12.46 | 12.90 | 9.300 | 9.807 | 2,503,011 | -2.66(-21.32%) |
Apr 10, 2023 | 12.00 | 12.97 | 11.93 | 12.46 | 632,510 | +0.16(+1.34%) |
Apr 06, 2023 | 11.70 | 12.46 | 11.27 | 12.30 | 448,523 | +0.69(+5.97%) |
Apr 05, 2023 | 12.00 | 12.11 | 11.43 | 11.61 | 486,823 | -0.66(-5.40%) |
Apr 04, 2023 | 12.60 | 12.87 | 11.85 | 12.27 | 479,003 | -0.43(-3.40%) |
Apr 03, 2023 | 13.13 | 13.37 | 12.27 | 12.70 | 625,687 | -0.67(-5.02%) |
Mar 31, 2023 | 11.94 | 13.46 | 11.85 | 13.37 | 1,211,961 | +1.62(+13.75%) |
Mar 30, 2023 | 12.30 | 12.57 | 11.74 | 11.76 | 587,136 | -0.20(-1.66%) |
Mar 29, 2023 | 11.25 | 12.15 | 11.25 | 11.96 | 603,102 | +0.73(+6.49%) |
Mar 28, 2023 | 11.19 | 11.55 | 10.96 | 11.23 | 502,955 | -0.07(-0.64%) |
Mar 27, 2023 | 11.88 | 11.90 | 10.83 | 11.30 | 699,029 | -0.32(-2.79%) |
Mar 24, 2023 | 11.70 | 12.00 | 11.49 | 11.62 | 586,305 | -0.30(-2.52%) |
Mar 23, 2023 | 12.00 | 12.70 | 11.70 | 11.92 | 623,228 | +0.23(+1.98%) |
Mar 22, 2023 | 12.30 | 12.52 | 11.61 | 11.69 | 754,772 | -0.60(-4.86%) |
Mar 21, 2023 | 12.00 | 12.55 | 11.89 | 12.29 | 718,570 | +0.52(+4.41%) |
Mar 20, 2023 | 11.89 | 12.89 | 11.43 | 11.77 | 994,079 | -0.16(-1.36%) |
Mar 17, 2023 | 12.00 | 12.29 | 11.26 | 11.93 | 2,252,822 | -0.31(-2.52%) |
Mar 16, 2023 | 12.00 | 12.85 | 11.55 | 12.24 | 1,002,819 | +0.18(+1.49%) |
Mar 15, 2023 | 12.31 | 12.51 | 11.73 | 12.06 | 674,334 | -0.42(-3.37%) |
Mar 14, 2023 | 13.14 | 13.46 | 12.36 | 12.48 | 857,427 | -0.11(-0.88%) |
Mar 13, 2023 | 12.07 | 13.17 | 11.40 | 12.59 | 1,160,892 | +0.25(+2.04%) |
Mar 10, 2023 | 12.90 | 13.00 | 11.88 | 12.34 | 1,405,087 | -0.57(-4.39%) |
Mar 09, 2023 | 13.76 | 13.95 | 12.90 | 12.91 | 1,057,243 | -0.73(-5.39%) |
Mar 08, 2023 | 14.34 | 14.40 | 13.52 | 13.64 | 989,710 | -0.73(-5.05%) |
Mar 07, 2023 | 14.93 | 15.00 | 14.35 | 14.37 | 710,831 | -0.38(-2.56%) |
Mar 06, 2023 | 15.39 | 15.60 | 14.49 | 14.74 | 799,363 | -0.37(-2.46%) |
Mar 03, 2023 | 14.40 | 15.71 | 14.40 | 15.12 | 1,133,245 | +0.80(+5.60%) |
Mar 02, 2023 | 13.68 | 15.15 | 13.50 | 14.32 | 1,277,476 | +0.49(+3.51%) |
Mar 01, 2023 | 14.66 | 14.76 | 13.80 | 13.83 | 1,110,016 | -0.77(-5.28%) |
Feb 28, 2023 | 14.70 | 16.20 | 14.25 | 14.60 | 1,408,887 | -0.43(-2.83%) |
Feb 27, 2023 | 15.66 | 15.69 | 15.01 | 15.03 | 1,131,798 | -0.28(-1.80%) |
Feb 24, 2023 | 19.10 | 19.51 | 15.00 | 15.30 | 2,622,231 | -6.16(-28.70%) |
Feb 23, 2023 | 21.59 | 22.06 | 19.82 | 21.46 | 1,395,155 | +0.09(+0.44%) |
Feb 22, 2023 | 20.40 | 21.45 | 19.65 | 21.37 | 1,434,061 | +1.35(+6.73%) |
Feb 21, 2023 | 22.50 | 23.27 | 20.01 | 20.02 | 1,616,897 | -2.60(-11.51%) |
Feb 17, 2023 | 25.06 | 25.17 | 21.37 | 22.63 | 1,878,896 | -2.57(-10.21%) |
Feb 16, 2023 | 25.81 | 29.07 | 24.75 | 25.20 | 2,049,346 | -3.15(-11.12%) |
Feb 15, 2023 | 22.50 | 29.10 | 22.27 | 28.35 | 2,817,904 | +5.85(+26.01%) |
Feb 14, 2023 | 27.00 | 28.20 | 22.24 | 22.50 | 2,710,344 | -3.86(-14.65%) |
Feb 13, 2023 | 20.10 | 32.10 | 18.60 | 26.36 | 5,654,315 | +7.17(+37.34%) |
Feb 10, 2023 | 19.04 | 19.34 | 18.34 | 19.19 | 726,938 | -0.02(-0.12%) |
Feb 09, 2023 | 21.15 | 21.38 | 19.08 | 19.22 | 631,784 | -1.19(-5.84%) |
Feb 08, 2023 | 21.12 | 21.60 | 20.12 | 20.41 | 684,418 | -0.93(-4.36%) |
Feb 07, 2023 | 22.15 | 22.16 | 20.85 | 21.34 | 620,386 | -0.74(-3.34%) |
Feb 06, 2023 | 22.50 | 22.85 | 21.36 | 22.08 | 643,405 | -0.38(-1.67%) |
Feb 03, 2023 | 22.50 | 24.30 | 22.05 | 22.45 | 673,770 | -0.95(-4.05%) |
Feb 02, 2023 | 22.20 | 24.17 | 22.07 | 23.40 | 1,017,939 | +1.95(+9.08%) |