Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.85 | 13.19 | 12.79 | 13.14 | 453,117 | +0.37(+2.86%) |
Apr 27, 2023 | 12.62 | 12.86 | 12.40 | 12.78 | 330,164 | +0.12(+0.94%) |
Apr 26, 2023 | 12.43 | 12.76 | 12.40 | 12.66 | 530,119 | +0.23(+1.82%) |
Apr 25, 2023 | 12.59 | 12.64 | 12.28 | 12.43 | 557,808 | -0.29(-2.25%) |
Apr 24, 2023 | 12.80 | 12.85 | 12.65 | 12.72 | 245,040 | -0.09(-0.69%) |
Apr 21, 2023 | 12.75 | 12.93 | 12.70 | 12.81 | 309,826 | +0.12(+0.93%) |
Apr 20, 2023 | 12.47 | 13.07 | 12.47 | 12.69 | 951,726 | +0.20(+1.58%) |
Apr 19, 2023 | 12.31 | 12.56 | 12.25 | 12.49 | 518,043 | +0.15(+1.20%) |
Apr 18, 2023 | 12.41 | 12.62 | 12.33 | 12.34 | 597,448 | -0.11(-0.87%) |
Apr 17, 2023 | 12.53 | 12.64 | 12.41 | 12.45 | 894,390 | -0.06(-0.47%) |
Apr 14, 2023 | 12.52 | 12.69 | 12.26 | 12.51 | 666,592 | +0.02(+0.16%) |
Apr 13, 2023 | 12.38 | 12.59 | 12.18 | 12.49 | 540,453 | +0.11(+0.88%) |
Apr 12, 2023 | 11.94 | 12.50 | 11.94 | 12.38 | 1,090,534 | +0.05(+0.40%) |
Apr 11, 2023 | 12.34 | 12.43 | 12.15 | 12.33 | 929,595 | -0.26(-2.04%) |
Apr 10, 2023 | 12.11 | 12.70 | 11.94 | 12.59 | 1,159,689 | +0.48(+3.99%) |
Apr 06, 2023 | 11.60 | 12.38 | 11.53 | 12.11 | 2,271,978 | +0.53(+4.60%) |
Apr 05, 2023 | 11.53 | 11.78 | 11.48 | 11.57 | 1,172,053 | +0.04(+0.34%) |
Apr 04, 2023 | 10.83 | 11.66 | 10.79 | 11.53 | 2,671,638 | +0.62(+5.70%) |
Apr 03, 2023 | 11.81 | 11.86 | 10.53 | 10.91 | 5,176,661 | +0.00(+0.00%) |
Mar 31, 2023 | 7.045 | 11.71 | 7.016 | 10.91 | 16,617,282 | +3.79(+53.19%) |
Mar 30, 2023 | 7.035 | 7.233 | 7.006 | 7.124 | 372,600 | +0.13(+1.83%) |
Mar 29, 2023 | 7.006 | 7.065 | 6.878 | 6.996 | 304,291 | -0.09(-1.25%) |
Mar 28, 2023 | 6.956 | 7.085 | 6.749 | 7.085 | 832,527 | -0.05(-0.69%) |
Mar 27, 2023 | 7.016 | 7.174 | 6.986 | 7.134 | 285,952 | +0.15(+2.12%) |
Mar 24, 2023 | 6.808 | 7.011 | 6.779 | 6.986 | 353,186 | +0.05(+0.71%) |
Mar 23, 2023 | 7.035 | 7.149 | 6.789 | 6.937 | 442,257 | -0.06(-0.85%) |
Mar 22, 2023 | 6.808 | 7.198 | 6.764 | 6.996 | 784,257 | +0.13(+1.87%) |
Mar 21, 2023 | 7.035 | 7.035 | 6.858 | 6.868 | 869,257 | +0.32(+4.82%) |
Mar 20, 2023 | 6.601 | 6.779 | 6.522 | 6.552 | 616,008 | -0.11(-1.63%) |
Mar 17, 2023 | 6.631 | 6.749 | 6.567 | 6.660 | 911,412 | -0.28(-3.98%) |
Mar 16, 2023 | 6.059 | 7.114 | 6.009 | 6.937 | 3,622,686 | -0.63(-8.34%) |
Mar 15, 2023 | 7.401 | 7.598 | 7.371 | 7.568 | 497,595 | -0.14(-1.79%) |
Mar 14, 2023 | 7.746 | 7.864 | 7.627 | 7.706 | 181,189 | +0.06(+0.77%) |
Mar 13, 2023 | 7.716 | 7.716 | 7.558 | 7.647 | 400,814 | -0.15(-1.90%) |
Mar 10, 2023 | 7.894 | 7.963 | 7.736 | 7.795 | 347,688 | -0.15(-1.86%) |
Mar 09, 2023 | 8.111 | 8.111 | 7.894 | 7.943 | 300,009 | -0.16(-1.95%) |
Mar 08, 2023 | 8.012 | 8.141 | 7.983 | 8.101 | 299,118 | +0.06(+0.74%) |
Mar 07, 2023 | 7.993 | 8.091 | 7.963 | 8.042 | 507,015 | -0.26(-3.09%) |
Mar 06, 2023 | 8.160 | 8.402 | 8.131 | 8.298 | 500,574 | +0.14(+1.69%) |
Mar 03, 2023 | 8.131 | 8.160 | 8.022 | 8.160 | 196,384 | -0.02(-0.24%) |
Mar 02, 2023 | 7.993 | 8.190 | 7.919 | 8.180 | 1,359,186 | +0.15(+1.84%) |
Mar 01, 2023 | 8.062 | 8.096 | 8.002 | 8.032 | 407,563 | -0.01(-0.12%) |
Feb 28, 2023 | 8.071 | 8.081 | 8.012 | 8.042 | 1,350,525 | +0.01(+0.12%) |
Feb 27, 2023 | 8.012 | 8.141 | 8.012 | 8.032 | 899,657 | +0.10(+1.24%) |
Feb 24, 2023 | 7.864 | 7.953 | 7.825 | 7.933 | 218,363 | -0.07(-0.86%) |
Feb 23, 2023 | 8.032 | 8.071 | 7.943 | 8.002 | 121,777 | +0.08(+1.00%) |
Feb 22, 2023 | 7.884 | 7.953 | 7.785 | 7.923 | 224,839 | -0.03(-0.37%) |
Feb 21, 2023 | 8.071 | 8.121 | 7.953 | 7.953 | 195,840 | -0.19(-2.30%) |
Feb 17, 2023 | 8.111 | 8.170 | 8.052 | 8.141 | 184,488 | -0.02(-0.24%) |
Feb 16, 2023 | 8.052 | 8.190 | 7.983 | 8.160 | 187,804 | -0.09(-1.08%) |
Feb 15, 2023 | 8.190 | 8.269 | 8.150 | 8.249 | 265,610 | +0.00(+0.00%) |
Feb 14, 2023 | 8.249 | 8.348 | 8.212 | 8.249 | 380,957 | +0.02(+0.24%) |
Feb 13, 2023 | 8.308 | 8.348 | 8.220 | 8.229 | 278,992 | +0.09(+1.09%) |
Feb 10, 2023 | 8.170 | 8.170 | 8.084 | 8.141 | 252,272 | +0.01(+0.12%) |
Feb 09, 2023 | 8.259 | 8.259 | 8.131 | 8.131 | 193,533 | -0.13(-1.55%) |
Feb 08, 2023 | 8.249 | 8.348 | 8.150 | 8.259 | 391,257 | -0.02(-0.24%) |
Feb 07, 2023 | 8.150 | 8.279 | 8.111 | 8.279 | 457,117 | -0.06(-0.71%) |
Feb 06, 2023 | 8.427 | 8.427 | 8.298 | 8.338 | 332,915 | -0.13(-1.52%) |
Feb 03, 2023 | 8.456 | 8.624 | 8.417 | 8.466 | 330,119 | -0.33(-3.70%) |
Feb 02, 2023 | 9.029 | 9.098 | 8.733 | 8.792 | 226,056 | -0.19(-2.09%) |