Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.630 | 6.710 | 5.830 | 6.170 | 75,989 | -0.05(-0.80%) |
Apr 27, 2023 | 6.270 | 6.810 | 6.171 | 6.220 | 47,985 | -0.11(-1.74%) |
Apr 26, 2023 | 6.320 | 7.405 | 5.950 | 6.330 | 94,851 | +0.06(+0.96%) |
Apr 25, 2023 | 7.600 | 7.610 | 6.260 | 6.270 | 121,809 | -1.44(-18.68%) |
Apr 24, 2023 | 7.900 | 7.920 | 7.700 | 7.710 | 23,438 | -0.23(-2.90%) |
Apr 21, 2023 | 8.710 | 9.390 | 7.760 | 7.940 | 67,368 | -0.89(-10.08%) |
Apr 20, 2023 | 8.660 | 9.500 | 8.660 | 8.830 | 19,407 | +0.12(+1.38%) |
Apr 19, 2023 | 8.860 | 9.365 | 8.700 | 8.710 | 26,227 | -0.38(-4.18%) |
Apr 18, 2023 | 11.21 | 11.22 | 9.000 | 9.090 | 136,879 | -2.21(-19.56%) |
Apr 17, 2023 | 11.54 | 11.54 | 11.15 | 11.30 | 72,757 | -0.35(-3.00%) |
Apr 14, 2023 | 11.90 | 12.27 | 11.40 | 11.65 | 77,855 | -0.13(-1.10%) |
Apr 13, 2023 | 11.85 | 11.96 | 11.54 | 11.78 | 29,071 | -0.02(-0.17%) |
Apr 12, 2023 | 12.12 | 12.12 | 11.71 | 11.80 | 62,742 | -0.02(-0.17%) |
Apr 11, 2023 | 12.30 | 12.33 | 11.72 | 11.82 | 104,066 | -0.30(-2.48%) |
Apr 10, 2023 | 12.01 | 12.25 | 11.91 | 12.12 | 78,628 | -0.06(-0.49%) |
Apr 06, 2023 | 12.01 | 12.18 | 11.62 | 12.18 | 12,935 | +0.33(+2.78%) |
Apr 05, 2023 | 11.48 | 11.91 | 11.05 | 11.85 | 114,159 | +0.05(+0.42%) |
Apr 04, 2023 | 12.60 | 12.60 | 11.67 | 11.80 | 41,255 | -0.90(-7.09%) |
Apr 03, 2023 | 12.30 | 12.80 | 12.30 | 12.70 | 47,904 | +0.16(+1.28%) |
Mar 31, 2023 | 12.71 | 12.71 | 12.29 | 12.54 | 35,864 | -0.11(-0.87%) |
Mar 30, 2023 | 12.66 | 12.80 | 12.40 | 12.65 | 48,643 | +0.10(+0.80%) |
Mar 29, 2023 | 12.75 | 12.77 | 12.45 | 12.55 | 53,768 | -0.04(-0.32%) |
Mar 28, 2023 | 12.55 | 12.88 | 12.50 | 12.59 | 114,028 | -0.21(-1.64%) |
Mar 27, 2023 | 12.98 | 13.87 | 12.12 | 12.80 | 36,683 | +0.10(+0.79%) |
Mar 24, 2023 | 12.70 | 13.00 | 12.55 | 12.70 | 93,316 | +0.14(+1.11%) |
Mar 23, 2023 | 12.50 | 12.87 | 12.27 | 12.56 | 81,892 | -0.01(-0.08%) |
Mar 22, 2023 | 13.19 | 13.22 | 12.54 | 12.57 | 66,101 | -0.43(-3.31%) |
Mar 21, 2023 | 12.69 | 13.20 | 11.98 | 13.00 | 121,074 | -0.05(-0.38%) |
Mar 20, 2023 | 12.80 | 14.56 | 12.31 | 13.05 | 259,262 | +0.40(+3.16%) |
Mar 17, 2023 | 11.83 | 12.82 | 11.83 | 12.65 | 1,242,223 | +1.05(+9.05%) |
Mar 16, 2023 | 12.22 | 12.45 | 11.59 | 11.60 | 83,861 | -0.44(-3.65%) |
Mar 15, 2023 | 12.43 | 12.50 | 11.90 | 12.04 | 65,041 | -0.18(-1.47%) |
Mar 14, 2023 | 11.85 | 12.40 | 11.85 | 12.22 | 93,892 | +0.17(+1.41%) |
Mar 13, 2023 | 11.97 | 12.50 | 11.36 | 12.05 | 63,519 | -0.16(-1.31%) |
Mar 10, 2023 | 11.75 | 12.35 | 11.68 | 12.21 | 64,957 | +0.59(+5.08%) |
Mar 09, 2023 | 11.73 | 12.50 | 11.25 | 11.62 | 153,237 | -0.47(-3.89%) |
Mar 08, 2023 | 12.18 | 12.65 | 11.10 | 12.09 | 167,898 | -0.56(-4.43%) |
Mar 07, 2023 | 11.82 | 13.00 | 10.91 | 12.65 | 418,950 | +1.04(+8.96%) |
Mar 06, 2023 | 10.03 | 12.00 | 10.00 | 11.61 | 232,741 | +1.61(+16.10%) |
Mar 03, 2023 | 9.500 | 10.03 | 9.355 | 10.00 | 21,145 | +0.34(+3.52%) |
Mar 02, 2023 | 9.375 | 10.000 | 9.100 | 9.660 | 72,082 | +0.17(+1.79%) |
Mar 01, 2023 | 9.290 | 11.00 | 9.180 | 9.490 | 137,325 | +0.19(+2.04%) |
Feb 28, 2023 | 9.000 | 9.320 | 8.690 | 9.300 | 29,099 | +0.30(+3.33%) |
Feb 27, 2023 | 8.400 | 9.000 | 8.400 | 9.000 | 17,344 | +0.60(+7.14%) |
Feb 24, 2023 | 8.750 | 9.330 | 8.050 | 8.400 | 59,113 | -0.30(-3.45%) |
Feb 23, 2023 | 7.850 | 8.810 | 7.850 | 8.700 | 22,714 | +0.53(+6.49%) |
Feb 22, 2023 | 8.020 | 8.180 | 7.910 | 8.170 | 8,775 | -0.01(-0.12%) |
Feb 21, 2023 | 7.890 | 8.180 | 7.700 | 8.180 | 18,767 | +0.33(+4.20%) |
Feb 17, 2023 | 8.380 | 8.750 | 7.700 | 7.850 | 48,241 | -0.29(-3.56%) |
Feb 16, 2023 | 7.750 | 8.700 | 7.705 | 8.140 | 84,630 | +0.39(+5.03%) |
Feb 15, 2023 | 7.450 | 9.200 | 7.170 | 7.750 | 136,632 | +0.08(+1.04%) |
Feb 14, 2023 | 8.150 | 8.354 | 7.400 | 7.670 | 30,243 | -0.22(-2.79%) |
Feb 13, 2023 | 7.680 | 7.968 | 7.100 | 7.890 | 57,449 | +0.11(+1.41%) |
Feb 10, 2023 | 7.800 | 8.047 | 7.220 | 7.780 | 50,688 | -0.25(-3.11%) |
Feb 09, 2023 | 7.990 | 8.100 | 7.460 | 8.030 | 73,009 | +0.02(+0.25%) |
Feb 08, 2023 | 8.250 | 8.330 | 7.100 | 8.010 | 152,285 | -0.20(-2.44%) |
Feb 07, 2023 | 6.840 | 8.730 | 6.812 | 8.210 | 257,650 | +1.26(+18.13%) |
Feb 06, 2023 | 6.640 | 7.030 | 6.640 | 6.950 | 63,939 | +0.07(+1.02%) |
Feb 03, 2023 | 6.750 | 7.280 | 6.747 | 6.880 | 89,338 | -0.11(-1.57%) |
Feb 02, 2023 | 7.450 | 7.580 | 6.400 | 6.990 | 111,776 | -0.30(-4.12%) |