Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.590 | 8.870 | 7.590 | 8.780 | 66,141 | +1.07(+13.88%) |
Apr 27, 2023 | 7.650 | 7.929 | 7.500 | 7.710 | 51,475 | +0.02(+0.26%) |
Apr 26, 2023 | 9.010 | 9.885 | 7.530 | 7.690 | 152,798 | -1.32(-14.65%) |
Apr 25, 2023 | 10.17 | 10.20 | 8.500 | 9.010 | 115,203 | -1.16(-11.41%) |
Apr 24, 2023 | 9.280 | 10.40 | 9.080 | 10.17 | 144,966 | +1.33(+15.05%) |
Apr 21, 2023 | 8.010 | 9.300 | 8.010 | 8.840 | 145,714 | +0.83(+10.36%) |
Apr 20, 2023 | 10.10 | 10.44 | 8.000 | 8.010 | 236,537 | -2.06(-20.46%) |
Apr 19, 2023 | 12.04 | 13.17 | 9.490 | 10.07 | 346,022 | -1.93(-16.08%) |
Apr 18, 2023 | 10.39 | 12.00 | 10.25 | 12.00 | 174,431 | +1.54(+14.72%) |
Apr 17, 2023 | 9.470 | 10.47 | 9.050 | 10.46 | 161,505 | +0.87(+9.07%) |
Apr 14, 2023 | 8.280 | 10.01 | 8.068 | 9.590 | 364,940 | +1.55(+19.28%) |
Apr 13, 2023 | 8.200 | 8.380 | 7.910 | 8.040 | 71,566 | -0.16(-1.95%) |
Apr 12, 2023 | 8.260 | 8.450 | 7.900 | 8.200 | 63,485 | +0.00(+0.00%) |
Apr 11, 2023 | 7.930 | 8.390 | 7.810 | 8.200 | 75,876 | +0.27(+3.40%) |
Apr 10, 2023 | 7.600 | 8.090 | 7.490 | 7.930 | 67,694 | +0.18(+2.32%) |
Apr 06, 2023 | 7.550 | 7.780 | 7.350 | 7.750 | 54,138 | +0.15(+1.97%) |
Apr 05, 2023 | 6.760 | 7.700 | 6.600 | 7.600 | 100,126 | +0.66(+9.51%) |
Apr 04, 2023 | 6.250 | 7.105 | 6.050 | 6.940 | 169,128 | +0.54(+8.44%) |
Apr 03, 2023 | 7.150 | 7.200 | 6.219 | 6.400 | 289,288 | -0.87(-11.97%) |
Mar 31, 2023 | 8.830 | 8.970 | 6.700 | 7.270 | 350,702 | -1.56(-17.67%) |
Mar 30, 2023 | 8.050 | 8.975 | 7.680 | 8.830 | 239,033 | +0.78(+9.69%) |
Mar 29, 2023 | 7.630 | 8.260 | 7.520 | 8.050 | 368,839 | +0.60(+8.05%) |
Mar 28, 2023 | 6.690 | 7.580 | 6.660 | 7.450 | 364,326 | +0.63(+9.24%) |
Mar 27, 2023 | 6.970 | 7.090 | 6.578 | 6.820 | 123,564 | -0.03(-0.44%) |
Mar 24, 2023 | 6.380 | 7.140 | 6.290 | 6.850 | 156,609 | +0.39(+6.04%) |
Mar 23, 2023 | 6.640 | 7.010 | 6.260 | 6.460 | 133,656 | -0.20(-3.00%) |
Mar 22, 2023 | 6.320 | 6.950 | 6.060 | 6.660 | 234,779 | +0.27(+4.23%) |
Mar 21, 2023 | 7.490 | 8.100 | 6.295 | 6.390 | 897,625 | -0.52(-7.53%) |
Mar 20, 2023 | 5.670 | 7.170 | 5.650 | 6.910 | 1,436,330 | +0.71(+11.45%) |
Mar 17, 2023 | 6.240 | 7.650 | 5.080 | 6.200 | 10,895,257 | +0.45(+7.83%) |
Mar 16, 2023 | 2.830 | 5.780 | 2.800 | 5.750 | 8,023,487 | +2.84(+97.59%) |
Mar 15, 2023 | 3.000 | 3.110 | 2.763 | 2.910 | 171,375 | -0.16(-5.21%) |
Mar 14, 2023 | 2.350 | 3.130 | 2.250 | 3.070 | 567,768 | +0.82(+36.44%) |
Mar 13, 2023 | 2.130 | 2.350 | 2.130 | 2.250 | 37,751 | +0.11(+5.14%) |
Mar 10, 2023 | 2.380 | 2.385 | 2.110 | 2.140 | 45,150 | -0.22(-9.32%) |
Mar 09, 2023 | 2.470 | 2.550 | 2.260 | 2.360 | 60,256 | -0.16(-6.35%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.480 | 2.520 | 67,932 | -0.14(-5.26%) |
Mar 07, 2023 | 2.870 | 2.940 | 2.660 | 2.660 | 78,378 | -0.19(-6.67%) |
Mar 06, 2023 | 2.920 | 3.015 | 2.780 | 2.850 | 77,077 | -0.07(-2.40%) |
Mar 03, 2023 | 2.920 | 3.050 | 2.830 | 2.920 | 45,506 | -0.03(-1.02%) |
Mar 02, 2023 | 2.870 | 3.100 | 2.760 | 2.950 | 117,517 | +0.15(+5.36%) |
Mar 01, 2023 | 2.990 | 3.007 | 2.800 | 2.800 | 45,952 | -0.19(-6.35%) |
Feb 28, 2023 | 2.930 | 3.057 | 2.901 | 2.990 | 48,183 | +0.03(+1.01%) |
Feb 27, 2023 | 2.800 | 3.030 | 2.770 | 2.960 | 84,977 | +0.16(+5.71%) |
Feb 24, 2023 | 2.800 | 2.800 | 2.670 | 2.800 | 30,619 | +0.00(+0.00%) |
Feb 23, 2023 | 2.840 | 2.870 | 2.620 | 2.800 | 54,651 | +0.01(+0.36%) |
Feb 22, 2023 | 2.850 | 2.910 | 2.763 | 2.790 | 61,040 | +0.02(+0.72%) |
Feb 21, 2023 | 3.060 | 3.060 | 2.770 | 2.770 | 132,242 | -0.29(-9.48%) |
Feb 17, 2023 | 3.200 | 3.230 | 3.000 | 3.060 | 183,304 | -0.14(-4.38%) |
Feb 16, 2023 | 3.080 | 3.470 | 3.010 | 3.200 | 190,472 | +0.12(+3.90%) |
Feb 15, 2023 | 3.320 | 3.550 | 3.010 | 3.080 | 214,133 | -0.20(-6.10%) |
Feb 14, 2023 | 3.720 | 4.020 | 3.110 | 3.280 | 369,888 | -0.99(-23.17%) |
Feb 13, 2023 | 4.935 | 4.992 | 3.900 | 4.269 | 79,391 | -0.53(-11.06%) |
Feb 10, 2023 | 5.061 | 5.100 | 4.632 | 4.800 | 30,636 | -0.23(-4.65%) |
Feb 09, 2023 | 5.169 | 5.169 | 4.857 | 5.034 | 21,811 | -0.12(-2.39%) |
Feb 08, 2023 | 5.070 | 5.190 | 4.860 | 5.157 | 24,470 | +0.22(+4.56%) |
Feb 07, 2023 | 5.178 | 5.310 | 4.503 | 4.932 | 82,971 | -0.25(-4.75%) |
Feb 06, 2023 | 5.667 | 5.667 | 5.160 | 5.178 | 42,785 | +0.03(+0.64%) |
Feb 03, 2023 | 5.250 | 5.640 | 5.136 | 5.145 | 65,019 | -0.10(-1.83%) |
Feb 02, 2023 | 5.100 | 5.670 | 5.100 | 5.241 | 225,070 | +0.32(+6.59%) |