Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.085 | 8.200 | 7.501 | 7.700 | 5,216 | +0.00(+0.00%) |
Apr 27, 2023 | 8.000 | 8.300 | 7.700 | 7.700 | 4,610 | -0.15(-1.91%) |
Apr 26, 2023 | 8.200 | 8.399 | 7.500 | 7.850 | 7,823 | -0.55(-6.55%) |
Apr 25, 2023 | 8.500 | 8.500 | 7.800 | 8.400 | 4,979 | +0.30(+3.70%) |
Apr 24, 2023 | 7.501 | 8.600 | 7.500 | 8.100 | 7,487 | -0.52(-6.03%) |
Apr 21, 2023 | 8.500 | 8.990 | 6.935 | 8.620 | 34,474 | +0.22(+2.62%) |
Apr 20, 2023 | 9.200 | 9.480 | 8.400 | 8.400 | 21,507 | -0.90(-9.66%) |
Apr 19, 2023 | 11.50 | 11.60 | 9.000 | 9.298 | 53,580 | -2.20(-19.15%) |
Apr 18, 2023 | 9.100 | 16.00 | 9.126 | 11.50 | 323,135 | +1.40(+13.86%) |
Apr 17, 2023 | 9.700 | 10.41 | 9.400 | 10.10 | 4,658 | +0.31(+3.16%) |
Apr 14, 2023 | 9.500 | 9.899 | 9.300 | 9.791 | 2,972 | -0.01(-0.09%) |
Apr 13, 2023 | 9.500 | 9.899 | 9.267 | 9.800 | 2,314 | +0.00(+0.00%) |
Apr 12, 2023 | 9.500 | 9.855 | 9.400 | 9.800 | 3,677 | +0.37(+3.90%) |
Apr 11, 2023 | 9.300 | 9.499 | 9.100 | 9.432 | 3,537 | +0.12(+1.34%) |
Apr 10, 2023 | 9.400 | 9.450 | 9.000 | 9.307 | 2,355 | +0.30(+3.39%) |
Apr 06, 2023 | 9.299 | 9.299 | 9.000 | 9.002 | 3,561 | -0.30(-3.20%) |
Apr 05, 2023 | 9.480 | 9.480 | 9.100 | 9.300 | 606 | -0.10(-1.06%) |
Apr 04, 2023 | 9.598 | 9.599 | 9.200 | 9.400 | 1,424 | -0.20(-2.08%) |
Apr 03, 2023 | 9.130 | 9.839 | 9.130 | 9.600 | 3,639 | +0.04(+0.46%) |
Mar 31, 2023 | 9.500 | 9.930 | 9.100 | 9.556 | 4,319 | +0.06(+0.59%) |
Mar 30, 2023 | 9.300 | 9.757 | 9.300 | 9.500 | 652 | +0.20(+2.14%) |
Mar 29, 2023 | 9.400 | 9.744 | 9.300 | 9.301 | 2,728 | +0.00(+0.01%) |
Mar 28, 2023 | 10.00 | 10.00 | 9.300 | 9.300 | 2,665 | -0.43(-4.42%) |
Mar 27, 2023 | 9.603 | 9.999 | 9.600 | 9.730 | 1,579 | -0.17(-1.72%) |
Mar 24, 2023 | 9.600 | 11.00 | 9.400 | 9.900 | 5,052 | -0.10(-1.00%) |
Mar 23, 2023 | 9.783 | 10.30 | 9.602 | 10.00 | 3,992 | +0.40(+4.17%) |
Mar 22, 2023 | 9.900 | 10.28 | 9.600 | 9.600 | 2,213 | -0.30(-3.03%) |
Mar 21, 2023 | 10.20 | 10.40 | 9.700 | 9.900 | 4,125 | -0.30(-2.94%) |
Mar 20, 2023 | 10.20 | 10.70 | 9.900 | 10.20 | 3,911 | +0.10(+0.99%) |
Mar 17, 2023 | 10.90 | 11.00 | 10.10 | 10.10 | 2,989 | -0.80(-7.34%) |
Mar 16, 2023 | 10.60 | 11.20 | 10.20 | 10.90 | 5,770 | +0.30(+2.83%) |
Mar 15, 2023 | 10.80 | 10.90 | 10.50 | 10.60 | 2,751 | -0.40(-3.64%) |
Mar 14, 2023 | 10.70 | 11.20 | 10.60 | 11.00 | 8,241 | +0.40(+3.77%) |
Mar 13, 2023 | 10.20 | 10.90 | 9.679 | 10.60 | 6,581 | +0.30(+2.91%) |
Mar 10, 2023 | 10.20 | 10.80 | 9.516 | 10.30 | 10,467 | -0.10(-0.96%) |
Mar 09, 2023 | 10.90 | 10.90 | 10.00 | 10.40 | 12,041 | -0.50(-4.59%) |
Mar 08, 2023 | 10.30 | 11.06 | 9.900 | 10.90 | 20,582 | +0.65(+6.34%) |
Mar 07, 2023 | 10.80 | 11.30 | 10.10 | 10.25 | 8,416 | -0.75(-6.82%) |
Mar 06, 2023 | 11.20 | 11.20 | 10.60 | 11.00 | 6,952 | -0.30(-2.65%) |
Mar 03, 2023 | 11.10 | 11.42 | 11.10 | 11.30 | 7,733 | +0.00(+0.00%) |
Mar 02, 2023 | 10.90 | 12.28 | 10.80 | 11.30 | 37,063 | +0.10(+0.89%) |
Mar 01, 2023 | 10.90 | 11.40 | 10.50 | 11.20 | 7,927 | +0.20(+1.82%) |
Feb 28, 2023 | 10.80 | 12.30 | 10.50 | 11.00 | 31,342 | +0.20(+1.85%) |
Feb 27, 2023 | 10.40 | 11.00 | 10.40 | 10.80 | 4,798 | -0.10(-0.92%) |
Feb 24, 2023 | 11.00 | 11.40 | 10.80 | 10.90 | 15,710 | -0.60(-5.22%) |
Feb 23, 2023 | 12.30 | 12.40 | 11.50 | 11.50 | 15,237 | -0.50(-4.17%) |
Feb 22, 2023 | 12.60 | 12.90 | 12.00 | 12.00 | 10,282 | -0.60(-4.76%) |
Feb 21, 2023 | 13.00 | 13.60 | 11.90 | 12.60 | 17,552 | -0.75(-5.62%) |
Feb 17, 2023 | 13.60 | 14.80 | 13.00 | 13.35 | 29,567 | -0.65(-4.64%) |
Feb 16, 2023 | 15.20 | 15.20 | 13.50 | 14.00 | 14,512 | -1.10(-7.28%) |
Feb 15, 2023 | 14.30 | 15.50 | 13.80 | 15.10 | 14,330 | +0.60(+4.15%) |
Feb 14, 2023 | 14.40 | 15.21 | 12.99 | 14.50 | 47,089 | -0.30(-2.03%) |
Feb 13, 2023 | 16.80 | 18.00 | 13.95 | 14.80 | 59,666 | -1.70(-10.30%) |
Feb 10, 2023 | 17.90 | 17.90 | 15.80 | 16.50 | 25,408 | -1.10(-6.25%) |
Feb 09, 2023 | 20.00 | 20.10 | 17.25 | 17.60 | 46,604 | -2.70(-13.30%) |
Feb 08, 2023 | 23.60 | 24.80 | 19.20 | 20.30 | 66,189 | -4.20(-17.14%) |
Feb 07, 2023 | 23.80 | 26.00 | 20.60 | 24.50 | 154,631 | +1.00(+4.26%) |
Feb 06, 2023 | 27.40 | 29.00 | 22.90 | 23.50 | 152,494 | -5.60(-19.24%) |
Feb 03, 2023 | 33.90 | 40.50 | 26.60 | 29.10 | 726,017 | -24.90(-46.11%) |
Feb 02, 2023 | 13.00 | 57.90 | 13.00 | 54.00 | 3,965,071 | +41.70(+339.02%) |