Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.419 | 6.440 | 5.740 | 5.810 | 6,673 | +0.16(+2.85%) |
Apr 27, 2023 | 5.712 | 5.950 | 4.900 | 5.649 | 12,577 | -0.13(-2.18%) |
Apr 26, 2023 | 5.950 | 6.195 | 5.600 | 5.775 | 12,923 | -0.29(-4.84%) |
Apr 25, 2023 | 6.496 | 6.503 | 5.929 | 6.069 | 10,481 | -0.23(-3.67%) |
Apr 24, 2023 | 6.867 | 6.923 | 6.160 | 6.300 | 11,725 | -0.28(-4.26%) |
Apr 21, 2023 | 6.300 | 6.776 | 6.300 | 6.580 | 8,832 | -0.14(-2.08%) |
Apr 20, 2023 | 6.650 | 7.000 | 6.517 | 6.720 | 11,083 | +0.07(+1.05%) |
Apr 19, 2023 | 7.063 | 7.063 | 6.594 | 6.650 | 12,418 | -0.26(-3.75%) |
Apr 18, 2023 | 6.930 | 7.070 | 6.447 | 6.909 | 20,999 | +0.32(+4.89%) |
Apr 17, 2023 | 6.517 | 7.133 | 6.300 | 6.587 | 32,139 | +0.03(+0.43%) |
Apr 14, 2023 | 6.790 | 6.895 | 6.230 | 6.559 | 23,236 | -0.15(-2.29%) |
Apr 13, 2023 | 6.384 | 6.790 | 5.887 | 6.713 | 32,834 | +0.19(+2.90%) |
Apr 12, 2023 | 6.629 | 6.685 | 6.370 | 6.524 | 21,958 | -0.07(-1.06%) |
Apr 11, 2023 | 7.007 | 7.133 | 6.538 | 6.594 | 26,469 | -0.41(-5.89%) |
Apr 10, 2023 | 7.126 | 7.308 | 6.860 | 7.007 | 28,048 | -0.27(-3.75%) |
Apr 06, 2023 | 7.007 | 7.378 | 7.000 | 7.280 | 18,622 | +0.28(+4.00%) |
Apr 05, 2023 | 7.532 | 7.700 | 6.930 | 7.000 | 20,513 | -0.76(-9.83%) |
Apr 04, 2023 | 7.700 | 7.840 | 7.210 | 7.763 | 8,080 | +0.06(+0.82%) |
Apr 03, 2023 | 7.721 | 8.113 | 7.000 | 7.700 | 15,850 | -0.41(-5.09%) |
Mar 31, 2023 | 8.400 | 8.960 | 7.518 | 8.113 | 12,926 | -0.29(-3.42%) |
Mar 30, 2023 | 8.400 | 9.450 | 8.316 | 8.400 | 20,343 | -0.22(-2.52%) |
Mar 29, 2023 | 8.260 | 8.960 | 8.260 | 8.617 | 10,217 | +0.57(+7.04%) |
Mar 28, 2023 | 8.393 | 8.694 | 7.826 | 8.050 | 10,116 | -0.34(-4.01%) |
Mar 27, 2023 | 8.085 | 8.890 | 7.721 | 8.386 | 10,774 | +0.06(+0.67%) |
Mar 24, 2023 | 8.148 | 8.400 | 7.763 | 8.330 | 9,356 | -0.07(-0.83%) |
Mar 23, 2023 | 8.750 | 8.750 | 7.910 | 8.400 | 10,206 | +0.00(+0.00%) |
Mar 22, 2023 | 7.000 | 9.100 | 7.091 | 8.400 | 21,830 | +1.07(+14.61%) |
Mar 21, 2023 | 7.280 | 7.840 | 6.944 | 7.329 | 17,124 | +0.25(+3.46%) |
Mar 20, 2023 | 7.329 | 7.770 | 7.000 | 7.084 | 16,030 | -0.62(-8.00%) |
Mar 17, 2023 | 8.848 | 8.848 | 7.441 | 7.700 | 34,213 | -0.76(-8.94%) |
Mar 16, 2023 | 8.925 | 8.925 | 8.225 | 8.456 | 24,317 | -0.25(-2.89%) |
Mar 15, 2023 | 8.883 | 9.478 | 8.225 | 8.708 | 15,886 | -0.02(-0.24%) |
Mar 14, 2023 | 8.617 | 9.065 | 8.617 | 8.729 | 27,908 | -0.93(-9.64%) |
Mar 13, 2023 | 9.135 | 9.926 | 8.799 | 9.660 | 16,384 | +0.48(+5.26%) |
Mar 10, 2023 | 9.478 | 9.828 | 9.100 | 9.177 | 28,263 | -0.42(-4.38%) |
Mar 09, 2023 | 10.26 | 10.60 | 9.583 | 9.597 | 13,196 | -0.85(-8.11%) |
Mar 08, 2023 | 10.50 | 10.91 | 10.29 | 10.44 | 25,858 | -0.48(-4.36%) |
Mar 07, 2023 | 11.20 | 11.54 | 10.50 | 10.92 | 20,045 | -0.18(-1.58%) |
Mar 06, 2023 | 11.68 | 11.79 | 10.71 | 11.10 | 24,206 | -0.10(-0.94%) |
Mar 03, 2023 | 11.20 | 14.00 | 10.69 | 11.20 | 52,088 | +0.51(+4.78%) |
Mar 02, 2023 | 11.20 | 12.57 | 10.22 | 10.69 | 50,893 | -1.29(-10.81%) |
Mar 01, 2023 | 12.14 | 14.00 | 11.55 | 11.98 | 97,862 | -3.75(-23.84%) |
Feb 28, 2023 | 20.26 | 21.70 | 14.92 | 15.74 | 181,170 | -2.71(-14.69%) |
Feb 27, 2023 | 20.30 | 20.30 | 17.85 | 18.45 | 107,618 | -1.02(-5.22%) |
Feb 24, 2023 | 20.30 | 20.30 | 18.91 | 19.46 | 4,337 | -0.86(-4.24%) |
Feb 23, 2023 | 21.00 | 21.70 | 19.67 | 20.32 | 9,502 | +0.88(+4.54%) |
Feb 22, 2023 | 18.65 | 20.26 | 18.65 | 19.44 | 3,693 | +0.22(+1.13%) |
Feb 21, 2023 | 18.20 | 19.60 | 18.20 | 19.22 | 4,342 | -0.45(-2.28%) |
Feb 17, 2023 | 20.65 | 20.65 | 19.04 | 19.67 | 8,058 | -1.08(-5.20%) |
Feb 16, 2023 | 20.30 | 21.62 | 19.61 | 20.75 | 6,771 | +0.45(+2.21%) |
Feb 15, 2023 | 18.20 | 20.30 | 18.20 | 20.30 | 5,805 | +2.03(+11.11%) |
Feb 14, 2023 | 20.65 | 20.65 | 16.18 | 18.27 | 7,997 | -1.53(-7.71%) |
Feb 13, 2023 | 18.90 | 20.65 | 18.55 | 19.80 | 17,864 | +1.60(+8.77%) |
Feb 10, 2023 | 16.10 | 19.25 | 14.96 | 18.20 | 26,142 | +2.28(+14.34%) |
Feb 09, 2023 | 15.34 | 16.00 | 14.82 | 15.92 | 2,301 | +0.52(+3.36%) |
Feb 08, 2023 | 14.79 | 16.27 | 14.79 | 15.40 | 5,146 | +0.61(+4.12%) |
Feb 07, 2023 | 15.40 | 15.41 | 14.70 | 14.79 | 5,290 | -0.61(-3.95%) |
Feb 06, 2023 | 15.41 | 16.45 | 15.05 | 15.40 | 4,930 | -0.01(-0.05%) |
Feb 03, 2023 | 15.79 | 16.45 | 15.29 | 15.41 | 7,034 | -0.69(-4.30%) |
Feb 02, 2023 | 14.80 | 16.10 | 14.80 | 16.10 | 11,026 | +1.30(+8.80%) |