Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.470 | 7.470 | 7.200 | 7.376 | 51,174 | -0.02(-0.32%) |
Apr 27, 2023 | 7.800 | 7.879 | 7.104 | 7.400 | 83,810 | -0.40(-5.14%) |
Apr 26, 2023 | 7.630 | 7.950 | 7.511 | 7.801 | 21,456 | +0.01(+0.14%) |
Apr 25, 2023 | 7.720 | 7.962 | 7.630 | 7.790 | 30,881 | -0.11(-1.38%) |
Apr 24, 2023 | 8.260 | 8.260 | 7.720 | 7.899 | 16,114 | -0.20(-2.48%) |
Apr 21, 2023 | 7.750 | 8.285 | 7.625 | 8.100 | 61,959 | +0.34(+4.35%) |
Apr 20, 2023 | 7.700 | 7.830 | 7.400 | 7.762 | 44,383 | +0.02(+0.32%) |
Apr 19, 2023 | 7.448 | 7.800 | 7.144 | 7.737 | 45,300 | +0.35(+4.70%) |
Apr 18, 2023 | 7.878 | 7.900 | 7.000 | 7.390 | 345,079 | -0.44(-5.57%) |
Apr 17, 2023 | 8.100 | 8.210 | 7.811 | 7.826 | 66,972 | -0.47(-5.64%) |
Apr 14, 2023 | 8.300 | 8.500 | 8.050 | 8.294 | 28,093 | -0.06(-0.73%) |
Apr 13, 2023 | 8.300 | 8.512 | 8.252 | 8.355 | 28,507 | -0.08(-0.97%) |
Apr 12, 2023 | 8.600 | 8.693 | 8.300 | 8.437 | 24,583 | -0.22(-2.54%) |
Apr 11, 2023 | 8.700 | 8.875 | 8.550 | 8.657 | 22,153 | -0.14(-1.63%) |
Apr 10, 2023 | 8.500 | 8.803 | 8.400 | 8.800 | 18,620 | +0.21(+2.43%) |
Apr 06, 2023 | 9.200 | 9.200 | 8.490 | 8.591 | 33,814 | -0.41(-4.54%) |
Apr 05, 2023 | 9.210 | 9.416 | 9.000 | 9.000 | 25,234 | -0.40(-4.26%) |
Apr 04, 2023 | 9.600 | 9.788 | 9.246 | 9.400 | 12,680 | -0.10(-1.05%) |
Apr 03, 2023 | 9.500 | 9.800 | 9.240 | 9.500 | 47,392 | -0.03(-0.26%) |
Mar 31, 2023 | 9.000 | 9.700 | 8.899 | 9.525 | 37,260 | +0.55(+6.08%) |
Mar 30, 2023 | 8.490 | 8.985 | 8.439 | 8.979 | 25,958 | +0.50(+5.96%) |
Mar 29, 2023 | 8.400 | 8.564 | 8.300 | 8.474 | 21,059 | +0.02(+0.28%) |
Mar 28, 2023 | 8.454 | 8.590 | 8.300 | 8.450 | 24,783 | +0.00(+0.00%) |
Mar 27, 2023 | 8.240 | 8.498 | 8.131 | 8.450 | 55,396 | +0.15(+1.81%) |
Mar 24, 2023 | 8.400 | 8.497 | 8.100 | 8.300 | 18,883 | -0.02(-0.24%) |
Mar 23, 2023 | 8.400 | 8.675 | 8.282 | 8.320 | 40,689 | +0.13(+1.65%) |
Mar 22, 2023 | 8.800 | 8.800 | 8.170 | 8.185 | 20,508 | -0.37(-4.36%) |
Mar 21, 2023 | 8.425 | 8.800 | 8.404 | 8.558 | 23,333 | +0.20(+2.36%) |
Mar 20, 2023 | 8.400 | 8.450 | 8.000 | 8.361 | 90,821 | -0.04(-0.46%) |
Mar 17, 2023 | 8.600 | 8.800 | 8.300 | 8.400 | 28,052 | -0.34(-3.93%) |
Mar 16, 2023 | 8.300 | 8.789 | 8.070 | 8.744 | 41,168 | +0.68(+8.47%) |
Mar 15, 2023 | 9.100 | 9.073 | 8.010 | 8.061 | 109,769 | -0.89(-9.93%) |
Mar 14, 2023 | 10.50 | 11.35 | 8.670 | 8.950 | 339,091 | -2.85(-24.15%) |
Mar 13, 2023 | 11.70 | 11.80 | 11.00 | 11.80 | 61,912 | +0.20(+1.72%) |
Mar 10, 2023 | 12.50 | 12.50 | 11.40 | 11.60 | 48,428 | -0.90(-7.20%) |
Mar 09, 2023 | 13.00 | 13.20 | 12.30 | 12.50 | 46,639 | -0.30(-2.34%) |
Mar 08, 2023 | 12.20 | 13.40 | 11.75 | 12.80 | 102,110 | +0.70(+5.79%) |
Mar 07, 2023 | 12.20 | 12.40 | 11.60 | 12.10 | 31,284 | +0.10(+0.83%) |
Mar 06, 2023 | 11.50 | 12.30 | 11.50 | 12.00 | 74,182 | +0.80(+7.14%) |
Mar 03, 2023 | 10.90 | 11.50 | 10.90 | 11.20 | 23,757 | +0.40(+3.70%) |
Mar 02, 2023 | 11.10 | 11.10 | 10.60 | 10.80 | 18,903 | -0.45(-4.00%) |
Mar 01, 2023 | 11.70 | 11.70 | 11.10 | 11.25 | 9,800 | -0.35(-3.02%) |
Feb 28, 2023 | 11.80 | 11.80 | 11.00 | 11.60 | 19,032 | +0.20(+1.75%) |
Feb 27, 2023 | 12.30 | 12.30 | 11.30 | 11.40 | 30,445 | -0.50(-4.20%) |
Feb 24, 2023 | 11.90 | 12.10 | 11.40 | 11.90 | 18,826 | +0.00(+0.00%) |
Feb 23, 2023 | 11.40 | 12.10 | 11.10 | 11.90 | 22,585 | +0.40(+3.48%) |
Feb 22, 2023 | 11.60 | 11.60 | 11.10 | 11.50 | 31,924 | +0.00(+0.00%) |
Feb 21, 2023 | 11.90 | 12.10 | 11.20 | 11.50 | 44,663 | -0.60(-4.96%) |
Feb 17, 2023 | 11.90 | 12.30 | 11.50 | 12.10 | 44,082 | +0.10(+0.83%) |
Feb 16, 2023 | 11.20 | 13.40 | 11.20 | 12.00 | 106,869 | +0.60(+5.26%) |
Feb 15, 2023 | 11.10 | 11.40 | 10.90 | 11.40 | 24,978 | +0.30(+2.70%) |
Feb 14, 2023 | 11.20 | 11.78 | 10.80 | 11.10 | 49,590 | -0.10(-0.89%) |
Feb 13, 2023 | 10.80 | 11.30 | 10.60 | 11.20 | 64,217 | +0.50(+4.67%) |
Feb 10, 2023 | 10.20 | 10.80 | 10.20 | 10.70 | 64,231 | +0.40(+3.88%) |
Feb 09, 2023 | 11.00 | 11.30 | 9.900 | 10.30 | 119,323 | -0.70(-6.36%) |
Feb 08, 2023 | 11.70 | 11.80 | 10.80 | 11.00 | 46,502 | -0.70(-5.98%) |
Feb 07, 2023 | 12.60 | 12.60 | 11.50 | 11.70 | 60,511 | -0.70(-5.65%) |
Feb 06, 2023 | 12.70 | 12.70 | 12.00 | 12.40 | 54,912 | +0.00(+0.00%) |
Feb 03, 2023 | 11.60 | 12.50 | 11.40 | 12.40 | 66,495 | +0.70(+5.98%) |
Feb 02, 2023 | 11.50 | 12.00 | 11.20 | 11.70 | 71,399 | +0.30(+2.63%) |