Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.528 | 7.779 | 7.528 | 7.750 | 366,321 | +0.18(+2.43%) |
Apr 27, 2023 | 7.247 | 7.600 | 7.238 | 7.566 | 729,962 | +0.34(+4.68%) |
Apr 26, 2023 | 7.363 | 7.479 | 7.161 | 7.228 | 1,205,624 | -0.19(-2.60%) |
Apr 25, 2023 | 7.586 | 7.586 | 7.392 | 7.421 | 756,759 | -0.29(-3.76%) |
Apr 24, 2023 | 7.856 | 7.934 | 7.566 | 7.711 | 848,967 | -0.17(-2.21%) |
Apr 21, 2023 | 7.992 | 8.021 | 7.837 | 7.885 | 674,077 | -0.15(-1.92%) |
Apr 20, 2023 | 7.827 | 8.088 | 7.711 | 8.040 | 671,705 | +0.15(+1.96%) |
Apr 19, 2023 | 7.924 | 7.972 | 7.663 | 7.885 | 565,537 | -0.08(-0.97%) |
Apr 18, 2023 | 7.808 | 7.996 | 7.779 | 7.963 | 559,100 | +0.16(+2.11%) |
Apr 17, 2023 | 7.586 | 7.818 | 7.537 | 7.798 | 796,579 | +0.22(+2.93%) |
Apr 14, 2023 | 7.624 | 7.779 | 7.472 | 7.576 | 570,849 | -0.01(-0.13%) |
Apr 13, 2023 | 7.605 | 7.624 | 7.489 | 7.586 | 513,213 | +0.02(+0.26%) |
Apr 12, 2023 | 7.663 | 7.842 | 7.479 | 7.566 | 789,770 | -0.04(-0.51%) |
Apr 11, 2023 | 7.615 | 7.677 | 7.450 | 7.605 | 1,012,473 | +0.01(+0.13%) |
Apr 10, 2023 | 7.238 | 7.644 | 7.199 | 7.595 | 707,482 | +0.29(+3.97%) |
Apr 06, 2023 | 7.238 | 7.412 | 7.045 | 7.305 | 1,122,566 | +0.04(+0.60%) |
Apr 05, 2023 | 7.412 | 7.528 | 7.112 | 7.262 | 1,106,382 | +0.01(+0.20%) |
Apr 04, 2023 | 7.576 | 7.576 | 6.957 | 7.247 | 2,064,366 | -0.33(-4.34%) |
Apr 03, 2023 | 8.001 | 8.122 | 7.537 | 7.576 | 1,102,779 | -0.43(-5.43%) |
Mar 31, 2023 | 7.876 | 8.050 | 7.789 | 8.011 | 1,476,579 | +0.23(+2.98%) |
Mar 30, 2023 | 8.165 | 8.243 | 7.769 | 7.779 | 1,260,382 | -0.27(-3.36%) |
Mar 29, 2023 | 8.165 | 8.204 | 7.847 | 8.050 | 734,197 | -0.04(-0.48%) |
Mar 28, 2023 | 7.885 | 8.217 | 7.885 | 8.088 | 846,034 | +0.14(+1.70%) |
Mar 27, 2023 | 7.895 | 8.085 | 7.847 | 7.953 | 622,668 | +0.09(+1.11%) |
Mar 24, 2023 | 7.972 | 7.972 | 7.721 | 7.866 | 798,569 | -0.17(-2.16%) |
Mar 23, 2023 | 7.982 | 8.185 | 7.885 | 8.040 | 797,079 | +0.10(+1.22%) |
Mar 22, 2023 | 8.397 | 8.397 | 7.943 | 7.943 | 802,156 | -0.48(-5.73%) |
Mar 21, 2023 | 8.426 | 8.562 | 8.359 | 8.426 | 730,451 | +0.19(+2.35%) |
Mar 20, 2023 | 8.359 | 8.658 | 8.132 | 8.233 | 849,263 | +0.00(+0.00%) |
Mar 17, 2023 | 8.658 | 8.658 | 8.060 | 8.233 | 1,353,851 | -0.44(-5.12%) |
Mar 16, 2023 | 8.098 | 8.687 | 7.982 | 8.678 | 1,036,495 | +0.38(+4.54%) |
Mar 15, 2023 | 8.214 | 8.446 | 8.050 | 8.301 | 1,531,017 | -0.23(-2.72%) |
Mar 14, 2023 | 8.861 | 9.035 | 8.484 | 8.533 | 1,193,938 | -0.01(-0.11%) |
Mar 13, 2023 | 8.900 | 8.929 | 8.402 | 8.542 | 1,831,127 | -0.58(-6.36%) |
Mar 10, 2023 | 9.760 | 9.760 | 8.968 | 9.122 | 2,000,159 | -0.77(-7.81%) |
Mar 09, 2023 | 10.83 | 11.09 | 9.634 | 9.895 | 6,253,911 | -2.47(-20.00%) |
Mar 08, 2023 | 12.67 | 12.88 | 12.07 | 12.37 | 3,353,363 | -0.30(-2.36%) |
Mar 07, 2023 | 12.80 | 13.06 | 12.47 | 12.67 | 1,818,672 | -0.18(-1.43%) |
Mar 06, 2023 | 13.79 | 13.84 | 12.69 | 12.85 | 2,175,530 | -0.85(-6.21%) |
Mar 03, 2023 | 13.51 | 13.92 | 13.26 | 13.70 | 689,865 | +0.23(+1.72%) |
Mar 02, 2023 | 13.51 | 13.58 | 12.64 | 13.47 | 1,037,120 | -0.04(-0.29%) |
Mar 01, 2023 | 14.16 | 14.30 | 13.50 | 13.51 | 812,306 | -0.51(-3.65%) |
Feb 28, 2023 | 13.96 | 14.62 | 13.94 | 14.02 | 1,499,069 | +0.10(+0.69%) |
Feb 27, 2023 | 13.72 | 14.15 | 13.70 | 13.92 | 614,891 | +0.37(+2.71%) |
Feb 24, 2023 | 13.63 | 14.00 | 13.45 | 13.56 | 612,644 | -0.26(-1.89%) |
Feb 23, 2023 | 13.37 | 13.86 | 13.09 | 13.82 | 1,455,482 | +0.57(+4.30%) |
Feb 22, 2023 | 12.95 | 13.48 | 12.65 | 13.25 | 1,605,906 | +0.30(+2.31%) |
Feb 21, 2023 | 13.79 | 13.79 | 12.90 | 12.95 | 1,319,030 | -0.88(-6.36%) |
Feb 17, 2023 | 13.98 | 14.04 | 13.54 | 13.83 | 712,758 | -0.26(-1.85%) |
Feb 16, 2023 | 14.20 | 14.76 | 13.97 | 14.09 | 1,164,601 | -0.31(-2.15%) |
Feb 15, 2023 | 13.91 | 14.49 | 13.82 | 14.40 | 519,833 | +0.50(+3.62%) |
Feb 14, 2023 | 13.73 | 14.04 | 13.44 | 13.90 | 956,453 | +0.12(+0.84%) |
Feb 13, 2023 | 13.49 | 13.82 | 13.28 | 13.78 | 806,947 | +0.37(+2.74%) |
Feb 10, 2023 | 13.53 | 13.69 | 13.21 | 13.41 | 759,350 | -0.18(-1.35%) |
Feb 09, 2023 | 14.14 | 14.15 | 13.55 | 13.60 | 1,083,050 | -0.41(-2.90%) |
Feb 08, 2023 | 14.46 | 14.49 | 13.36 | 14.00 | 1,170,419 | -0.32(-2.23%) |
Feb 07, 2023 | 13.94 | 14.50 | 13.80 | 14.32 | 1,011,476 | +0.28(+2.00%) |
Feb 06, 2023 | 14.21 | 14.45 | 13.68 | 14.04 | 1,099,607 | -0.01(-0.07%) |
Feb 03, 2023 | 13.79 | 14.55 | 13.67 | 14.05 | 923,517 | -0.04(-0.27%) |
Feb 02, 2023 | 14.09 | 14.45 | 13.54 | 14.09 | 1,280,385 | +0.14(+0.97%) |