Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.268 | 5.670 | 4.806 | 5.168 | 3,702 | -0.22(-4.12%) |
Apr 27, 2023 | 5.700 | 5.925 | 5.364 | 5.389 | 2,677 | -0.20(-3.54%) |
Apr 26, 2023 | 5.700 | 5.925 | 5.430 | 5.588 | 5,048 | -0.12(-2.13%) |
Apr 25, 2023 | 6.016 | 6.016 | 5.699 | 5.709 | 1,744 | -0.02(-0.37%) |
Apr 24, 2023 | 6.216 | 6.335 | 5.679 | 5.730 | 3,046 | -0.19(-3.29%) |
Apr 21, 2023 | 6.150 | 6.225 | 5.850 | 5.925 | 10,351 | -0.08(-1.25%) |
Apr 20, 2023 | 6.150 | 6.432 | 6.000 | 6.000 | 5,358 | -0.22(-3.61%) |
Apr 19, 2023 | 7.401 | 7.401 | 6.150 | 6.225 | 13,497 | -0.38(-5.68%) |
Apr 18, 2023 | 6.527 | 6.996 | 6.153 | 6.600 | 1,594 | -0.15(-2.22%) |
Apr 17, 2023 | 6.806 | 7.380 | 6.075 | 6.750 | 2,491 | +0.60(+9.76%) |
Apr 14, 2023 | 7.492 | 7.500 | 6.136 | 6.150 | 4,612 | -0.67(-9.89%) |
Apr 13, 2023 | 5.829 | 6.891 | 5.775 | 6.825 | 7,759 | +0.84(+14.12%) |
Apr 12, 2023 | 5.923 | 6.109 | 5.829 | 5.981 | 2,417 | +0.06(+0.99%) |
Apr 11, 2023 | 6.473 | 6.591 | 5.850 | 5.922 | 5,175 | -0.24(-3.94%) |
Apr 10, 2023 | 6.900 | 6.900 | 6.165 | 6.165 | 2,415 | -0.45(-6.80%) |
Apr 06, 2023 | 6.915 | 6.915 | 6.300 | 6.615 | 3,546 | -0.28(-4.11%) |
Apr 05, 2023 | 6.600 | 6.930 | 6.450 | 6.899 | 1,592 | +0.30(+4.48%) |
Apr 04, 2023 | 7.272 | 7.274 | 6.601 | 6.603 | 3,719 | -0.45(-6.36%) |
Apr 03, 2023 | 6.540 | 7.532 | 6.540 | 7.051 | 2,286 | +0.23(+3.32%) |
Mar 31, 2023 | 6.900 | 6.900 | 6.601 | 6.825 | 711 | +0.21(+3.15%) |
Mar 30, 2023 | 6.900 | 6.900 | 6.301 | 6.617 | 1,845 | -0.17(-2.50%) |
Mar 29, 2023 | 6.879 | 6.879 | 6.453 | 6.786 | 1,919 | +0.04(+0.56%) |
Mar 28, 2023 | 6.655 | 6.748 | 6.450 | 6.748 | 840 | -0.13(-1.90%) |
Mar 27, 2023 | 6.600 | 6.879 | 6.453 | 6.879 | 1,066 | +0.33(+4.97%) |
Mar 24, 2023 | 6.428 | 6.573 | 6.372 | 6.553 | 1,329 | +0.13(+2.01%) |
Mar 23, 2023 | 7.800 | 7.800 | 5.965 | 6.425 | 7,276 | +0.12(+1.95%) |
Mar 22, 2023 | 6.936 | 7.350 | 6.270 | 6.301 | 4,950 | -1.05(-14.27%) |
Mar 21, 2023 | 6.825 | 7.530 | 6.150 | 7.350 | 1,431 | +0.54(+7.88%) |
Mar 20, 2023 | 6.348 | 6.825 | 6.029 | 6.813 | 1,618 | +0.51(+8.14%) |
Mar 17, 2023 | 6.886 | 6.886 | 6.037 | 6.300 | 1,955 | -0.58(-8.50%) |
Mar 16, 2023 | 6.689 | 6.896 | 6.144 | 6.885 | 2,465 | +0.30(+4.58%) |
Mar 15, 2023 | 6.750 | 7.335 | 6.160 | 6.583 | 3,740 | -0.74(-10.10%) |
Mar 14, 2023 | 7.051 | 7.333 | 7.050 | 7.323 | 1,608 | +0.35(+4.97%) |
Mar 13, 2023 | 6.150 | 7.051 | 6.159 | 6.976 | 6,524 | +0.23(+3.38%) |
Mar 10, 2023 | 6.615 | 6.900 | 5.850 | 6.748 | 3,755 | +0.17(+2.62%) |
Mar 09, 2023 | 7.200 | 7.335 | 6.150 | 6.576 | 9,242 | -0.51(-7.22%) |
Mar 08, 2023 | 7.500 | 7.500 | 6.900 | 7.088 | 3,245 | -0.53(-6.91%) |
Mar 07, 2023 | 7.130 | 7.650 | 7.125 | 7.614 | 2,595 | -0.11(-1.42%) |
Mar 06, 2023 | 7.444 | 8.245 | 7.200 | 7.723 | 3,280 | +0.30(+4.04%) |
Mar 03, 2023 | 7.200 | 7.599 | 7.088 | 7.423 | 1,280 | +0.16(+2.23%) |
Mar 02, 2023 | 7.350 | 7.348 | 6.900 | 7.261 | 2,389 | +0.06(+0.85%) |
Mar 01, 2023 | 7.596 | 7.683 | 6.978 | 7.200 | 17,061 | -0.38(-4.95%) |
Feb 28, 2023 | 7.500 | 7.875 | 7.500 | 7.575 | 895 | -0.11(-1.39%) |
Feb 27, 2023 | 7.688 | 7.931 | 7.681 | 7.681 | 2,362 | +0.00(+0.00%) |
Feb 24, 2023 | 8.100 | 8.247 | 7.203 | 7.681 | 6,631 | -0.27(-3.38%) |
Feb 23, 2023 | 8.250 | 8.250 | 7.800 | 7.950 | 1,861 | +0.23(+2.91%) |
Feb 22, 2023 | 8.250 | 8.271 | 7.650 | 7.725 | 2,999 | -0.55(-6.62%) |
Feb 21, 2023 | 8.252 | 8.697 | 7.667 | 8.273 | 5,224 | -0.21(-2.44%) |
Feb 17, 2023 | 8.100 | 8.741 | 7.800 | 8.479 | 3,042 | +0.38(+4.69%) |
Feb 16, 2023 | 8.322 | 8.348 | 7.800 | 8.100 | 5,674 | +0.16(+1.98%) |
Feb 15, 2023 | 8.250 | 8.549 | 7.650 | 7.942 | 8,093 | -0.90(-10.16%) |
Feb 14, 2023 | 9.149 | 9.149 | 8.552 | 8.841 | 3,111 | +0.28(+3.26%) |
Feb 13, 2023 | 8.340 | 9.149 | 7.500 | 8.562 | 16,940 | +0.01(+0.14%) |
Feb 10, 2023 | 8.925 | 9.162 | 8.550 | 8.550 | 9,364 | -0.38(-4.20%) |
Feb 09, 2023 | 9.300 | 9.300 | 8.636 | 8.925 | 3,941 | -0.24(-2.67%) |
Feb 08, 2023 | 9.287 | 9.300 | 8.700 | 9.169 | 13,023 | +0.32(+3.66%) |
Feb 07, 2023 | 9.300 | 9.745 | 8.845 | 8.845 | 7,325 | -0.45(-4.89%) |
Feb 06, 2023 | 9.088 | 9.900 | 8.633 | 9.300 | 12,661 | +0.68(+7.83%) |
Feb 03, 2023 | 8.979 | 9.150 | 8.625 | 8.625 | 4,735 | -0.06(-0.67%) |
Feb 02, 2023 | 9.223 | 9.223 | 8.625 | 8.684 | 6,058 | -0.04(-0.50%) |