Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.835 | 8.930 | 7.755 | 8.613 | 5,659 | +0.12(+1.38%) |
Apr 27, 2023 | 8.245 | 8.495 | 7.760 | 8.495 | 3,072 | -0.01(-0.06%) |
Apr 26, 2023 | 8.750 | 8.940 | 7.750 | 8.500 | 6,873 | -0.43(-4.76%) |
Apr 25, 2023 | 8.500 | 8.982 | 8.250 | 8.925 | 13,619 | -0.32(-3.51%) |
Apr 24, 2023 | 8.250 | 10.68 | 7.690 | 9.250 | 54,372 | +1.12(+13.85%) |
Apr 21, 2023 | 6.527 | 10.98 | 6.527 | 8.125 | 117,003 | +1.60(+24.47%) |
Apr 20, 2023 | 7.362 | 7.362 | 6.395 | 6.527 | 4,560 | -0.97(-12.91%) |
Apr 19, 2023 | 8.000 | 8.000 | 7.003 | 7.495 | 3,145 | -0.18(-2.41%) |
Apr 18, 2023 | 7.500 | 8.242 | 7.255 | 7.680 | 16,111 | +0.42(+5.82%) |
Apr 17, 2023 | 7.000 | 7.500 | 6.765 | 7.258 | 2,203 | -0.19(-2.58%) |
Apr 14, 2023 | 7.750 | 7.750 | 7.125 | 7.450 | 3,863 | -0.05(-0.67%) |
Apr 13, 2023 | 7.200 | 7.990 | 7.003 | 7.500 | 4,419 | +0.53(+7.60%) |
Apr 12, 2023 | 7.200 | 7.247 | 6.750 | 6.970 | 2,570 | -0.03(-0.43%) |
Apr 11, 2023 | 6.275 | 7.247 | 6.275 | 7.000 | 13,174 | -0.24(-3.35%) |
Apr 10, 2023 | 7.603 | 8.075 | 6.395 | 7.242 | 18,001 | -0.26(-3.43%) |
Apr 06, 2023 | 8.000 | 8.250 | 6.912 | 7.500 | 24,421 | -0.45(-5.60%) |
Apr 05, 2023 | 7.825 | 8.500 | 7.625 | 7.945 | 3,813 | -0.46(-5.47%) |
Apr 04, 2023 | 8.250 | 8.875 | 7.750 | 8.405 | 4,644 | -0.02(-0.18%) |
Apr 03, 2023 | 8.688 | 9.248 | 7.750 | 8.420 | 3,273 | -0.33(-3.77%) |
Mar 31, 2023 | 8.938 | 8.965 | 8.125 | 8.750 | 5,626 | -0.19(-2.10%) |
Mar 30, 2023 | 9.000 | 9.085 | 8.755 | 8.938 | 1,586 | -0.24(-2.62%) |
Mar 29, 2023 | 9.225 | 9.475 | 8.752 | 9.178 | 2,248 | +0.03(+0.30%) |
Mar 28, 2023 | 9.600 | 10.00 | 8.928 | 9.150 | 8,213 | -0.35(-3.66%) |
Mar 27, 2023 | 9.000 | 9.625 | 9.000 | 9.498 | 2,644 | +0.69(+7.86%) |
Mar 24, 2023 | 10.00 | 10.00 | 8.805 | 8.805 | 6,705 | -0.75(-7.85%) |
Mar 23, 2023 | 10.00 | 10.20 | 9.500 | 9.555 | 5,288 | -0.54(-5.35%) |
Mar 22, 2023 | 10.31 | 10.88 | 10.00 | 10.10 | 5,701 | -0.28(-2.70%) |
Mar 21, 2023 | 11.50 | 11.46 | 10.03 | 10.38 | 6,622 | -0.12(-1.17%) |
Mar 20, 2023 | 10.50 | 10.50 | 9.688 | 10.50 | 3,462 | +0.25(+2.41%) |
Mar 17, 2023 | 10.25 | 10.62 | 9.900 | 10.25 | 11,454 | +0.25(+2.50%) |
Mar 16, 2023 | 9.402 | 10.18 | 9.300 | 10.00 | 7,643 | +0.70(+7.53%) |
Mar 15, 2023 | 10.38 | 10.59 | 7.750 | 9.300 | 16,995 | -0.88(-8.62%) |
Mar 14, 2023 | 10.50 | 11.00 | 10.04 | 10.18 | 14,877 | -0.47(-4.44%) |
Mar 13, 2023 | 11.75 | 11.97 | 10.50 | 10.65 | 24,815 | -1.35(-11.27%) |
Mar 10, 2023 | 13.75 | 13.75 | 11.75 | 12.00 | 48,832 | -1.99(-14.24%) |
Mar 09, 2023 | 12.50 | 14.25 | 11.72 | 13.99 | 107,491 | +1.59(+12.86%) |
Mar 08, 2023 | 10.09 | 12.86 | 9.750 | 12.40 | 121,176 | +1.33(+11.99%) |
Mar 07, 2023 | 14.80 | 15.00 | 10.03 | 11.07 | 687,433 | +0.57(+5.45%) |
Mar 06, 2023 | 12.25 | 12.25 | 9.955 | 10.50 | 184,138 | +0.00(+0.00%) |
Mar 03, 2023 | 10.78 | 11.03 | 9.262 | 10.50 | 10,535 | -0.25(-2.35%) |
Mar 02, 2023 | 11.03 | 11.75 | 10.50 | 10.75 | 5,637 | -0.50(-4.42%) |
Mar 01, 2023 | 11.59 | 12.34 | 10.55 | 11.25 | 11,994 | +0.25(+2.27%) |
Feb 28, 2023 | 11.25 | 11.97 | 10.75 | 11.00 | 1,386 | -0.25(-2.22%) |
Feb 27, 2023 | 12.50 | 12.50 | 10.51 | 11.25 | 5,044 | -1.25(-9.98%) |
Feb 24, 2023 | 12.50 | 13.75 | 11.00 | 12.50 | 15,630 | -0.00(-0.02%) |
Feb 23, 2023 | 11.00 | 13.25 | 10.45 | 12.50 | 10,351 | +1.50(+13.64%) |
Feb 22, 2023 | 11.25 | 11.73 | 10.53 | 11.00 | 5,249 | +0.39(+3.70%) |
Feb 21, 2023 | 11.32 | 11.44 | 10.00 | 10.61 | 7,410 | -0.18(-1.65%) |
Feb 17, 2023 | 9.975 | 10.79 | 8.750 | 10.79 | 11,008 | +1.09(+11.24%) |
Feb 16, 2023 | 9.650 | 9.975 | 8.750 | 9.695 | 10,770 | +0.42(+4.53%) |
Feb 15, 2023 | 8.750 | 9.633 | 8.262 | 9.275 | 15,735 | +0.06(+0.68%) |
Feb 14, 2023 | 9.750 | 9.840 | 8.750 | 9.213 | 2,542 | -0.39(-4.04%) |
Feb 13, 2023 | 8.803 | 9.975 | 8.312 | 9.600 | 3,277 | +0.85(+9.71%) |
Feb 10, 2023 | 9.008 | 9.625 | 8.377 | 8.750 | 2,778 | -0.85(-8.85%) |
Feb 09, 2023 | 9.500 | 10.05 | 9.250 | 9.600 | 3,070 | -0.10(-1.03%) |
Feb 08, 2023 | 9.525 | 9.750 | 8.857 | 9.700 | 1,903 | -0.05(-0.51%) |
Feb 07, 2023 | 10.22 | 10.57 | 9.500 | 9.750 | 2,580 | -0.22(-2.23%) |
Feb 06, 2023 | 10.50 | 10.56 | 9.750 | 9.973 | 4,437 | -0.54(-5.09%) |
Feb 03, 2023 | 10.50 | 11.38 | 10.25 | 10.51 | 9,143 | -0.98(-8.53%) |
Feb 02, 2023 | 11.50 | 11.50 | 9.500 | 11.49 | 19,957 | -0.01(-0.11%) |