Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.590 | 7.740 | 7.250 | 7.660 | 115,916 | +0.20(+2.68%) |
Jun 29, 2023 | 7.510 | 8.290 | 7.290 | 7.460 | 239,161 | -0.44(-5.57%) |
Jun 28, 2023 | 7.480 | 7.990 | 6.920 | 7.900 | 164,276 | +0.44(+5.90%) |
Jun 27, 2023 | 6.440 | 7.850 | 6.440 | 7.460 | 223,543 | +0.90(+13.72%) |
Jun 26, 2023 | 6.000 | 6.560 | 5.620 | 6.560 | 99,348 | +0.56(+9.33%) |
Jun 23, 2023 | 7.110 | 7.280 | 5.430 | 6.000 | 2,414,182 | -1.19(-16.55%) |
Jun 22, 2023 | 6.920 | 7.385 | 6.675 | 7.190 | 148,564 | +0.17(+2.42%) |
Jun 21, 2023 | 7.820 | 8.000 | 6.675 | 7.020 | 120,747 | -0.85(-10.80%) |
Jun 20, 2023 | 7.210 | 8.550 | 6.500 | 7.870 | 136,663 | +0.54(+7.37%) |
Jun 16, 2023 | 7.250 | 7.950 | 6.981 | 7.330 | 191,584 | +0.12(+1.66%) |
Jun 15, 2023 | 6.870 | 7.470 | 6.690 | 7.210 | 85,801 | +0.52(+7.77%) |
Jun 14, 2023 | 6.240 | 7.260 | 6.240 | 6.690 | 121,443 | +0.25(+3.88%) |
Jun 13, 2023 | 5.530 | 6.530 | 5.460 | 6.440 | 126,926 | +0.86(+15.41%) |
Jun 12, 2023 | 5.420 | 5.810 | 5.420 | 5.580 | 73,158 | +0.08(+1.45%) |
Jun 09, 2023 | 5.740 | 5.820 | 5.430 | 5.500 | 92,423 | +0.04(+0.73%) |
Jun 08, 2023 | 5.690 | 5.700 | 5.332 | 5.460 | 75,829 | -0.19(-3.36%) |
Jun 07, 2023 | 5.940 | 6.080 | 5.500 | 5.650 | 80,049 | -0.13(-2.25%) |
Jun 06, 2023 | 5.190 | 6.000 | 5.050 | 5.780 | 120,081 | +0.41(+7.64%) |
Jun 05, 2023 | 5.900 | 6.840 | 5.260 | 5.370 | 100,232 | -0.45(-7.73%) |
Jun 02, 2023 | 4.660 | 5.990 | 4.535 | 5.820 | 120,120 | +1.29(+28.48%) |
Jun 01, 2023 | 4.370 | 4.650 | 4.251 | 4.530 | 164,656 | +0.18(+4.14%) |
May 31, 2023 | 4.350 | 4.390 | 4.160 | 4.350 | 282,445 | -0.02(-0.46%) |
May 30, 2023 | 4.340 | 4.490 | 4.270 | 4.370 | 19,990 | +0.05(+1.16%) |
May 26, 2023 | 4.070 | 4.509 | 4.070 | 4.320 | 119,809 | +0.19(+4.60%) |
May 25, 2023 | 4.470 | 4.562 | 4.080 | 4.130 | 87,042 | -0.33(-7.40%) |
May 24, 2023 | 4.430 | 4.710 | 4.300 | 4.460 | 125,261 | +0.03(+0.68%) |
May 23, 2023 | 4.910 | 5.420 | 4.120 | 4.430 | 170,095 | -0.61(-12.10%) |
May 22, 2023 | 4.860 | 5.400 | 4.860 | 5.040 | 84,824 | +0.26(+5.44%) |
May 19, 2023 | 5.120 | 5.360 | 4.600 | 4.780 | 115,722 | -0.28(-5.53%) |
May 18, 2023 | 5.390 | 5.590 | 5.050 | 5.060 | 74,210 | -0.36(-6.64%) |
May 17, 2023 | 5.540 | 5.700 | 5.200 | 5.420 | 85,218 | +0.20(+3.83%) |
May 16, 2023 | 6.010 | 6.010 | 5.150 | 5.220 | 71,226 | -0.19(-3.51%) |
May 15, 2023 | 6.200 | 6.220 | 5.183 | 5.410 | 68,342 | -0.86(-13.72%) |
May 12, 2023 | 4.810 | 6.360 | 4.810 | 6.270 | 314,147 | +1.37(+27.96%) |
May 11, 2023 | 4.980 | 4.980 | 4.860 | 4.900 | 36,745 | -0.02(-0.41%) |
May 10, 2023 | 5.010 | 5.070 | 4.900 | 4.920 | 70,969 | -0.05(-1.01%) |
May 09, 2023 | 4.590 | 5.170 | 4.460 | 4.970 | 126,842 | +0.32(+6.88%) |
May 08, 2023 | 5.480 | 5.480 | 4.580 | 4.650 | 115,947 | -0.54(-10.40%) |
May 05, 2023 | 5.850 | 5.930 | 3.880 | 5.190 | 614,256 | -1.14(-18.01%) |
May 04, 2023 | 5.350 | 6.630 | 5.210 | 6.330 | 38,398 | +0.81(+14.67%) |
May 03, 2023 | 5.970 | 6.340 | 5.360 | 5.520 | 52,112 | -0.35(-5.96%) |
May 02, 2023 | 6.180 | 6.270 | 5.740 | 5.870 | 111,386 | -0.08(-1.34%) |
May 01, 2023 | 6.180 | 6.480 | 5.920 | 5.950 | 25,961 | -0.22(-3.57%) |
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%) |
Feb 01, 2023 | 8.250 | 8.250 | 6.750 | 7.290 | 123,405 | -0.62(-7.84%) |
Jan 31, 2023 | 8.810 | 8.990 | 7.250 | 7.910 | 166,893 | -1.25(-13.65%) |
Jan 30, 2023 | 9.730 | 9.850 | 8.915 | 9.160 | 128,133 | -0.39(-4.08%) |
Jan 27, 2023 | 12.35 | 13.40 | 9.310 | 9.550 | 154,260 | -3.42(-26.40%) |
Jan 26, 2023 | 15.00 | 17.72 | 12.21 | 12.97 | 241,062 | -2.43(-15.75%) |
Jan 25, 2023 | 9.620 | 27.50 | 9.060 | 15.40 | 1,583,490 | +6.09(+65.41%) |
Jan 24, 2023 | 10.29 | 10.29 | 9.020 | 9.310 | 119,660 | -0.20(-2.10%) |
Jan 23, 2023 | 9.080 | 10.93 | 8.810 | 9.510 | 174,422 | +0.19(+2.04%) |
Jan 20, 2023 | 9.050 | 10.22 | 9.000 | 9.320 | 97,828 | -0.10(-1.06%) |
Jan 19, 2023 | 9.780 | 9.780 | 8.630 | 9.420 | 90,911 | +0.31(+3.37%) |
Jan 18, 2023 | 9.480 | 10.95 | 8.700 | 9.113 | 71,452 | -0.05(-0.52%) |
Jan 17, 2023 | 10.33 | 10.33 | 9.120 | 9.161 | 30,577 | -0.90(-8.94%) |
Jan 13, 2023 | 10.52 | 10.77 | 9.010 | 10.06 | 73,758 | -0.20(-1.95%) |
Jan 12, 2023 | 10.10 | 10.50 | 9.490 | 10.26 | 90,783 | +0.26(+2.60%) |
Jan 11, 2023 | 9.100 | 10.00 | 8.700 | 10.00 | 132,744 | +1.00(+11.11%) |
Jan 10, 2023 | 9.740 | 9.760 | 7.790 | 9.000 | 117,553 | -0.13(-1.42%) |
Jan 09, 2023 | 10.63 | 10.63 | 8.098 | 9.130 | 44,095 | -0.37(-3.89%) |
Jan 06, 2023 | 7.500 | 9.500 | 7.500 | 9.500 | 87,017 | +1.50(+18.75%) |
Jan 05, 2023 | 7.100 | 8.350 | 6.640 | 8.000 | 24,497 | -1.21(-13.14%) |