Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.460 | 7.770 | 7.330 | 7.670 | 3,450,580 | +0.11(+1.46%) |
Apr 27, 2023 | 7.610 | 7.869 | 7.355 | 7.560 | 4,412,560 | +0.03(+0.40%) |
Apr 26, 2023 | 7.650 | 7.760 | 7.410 | 7.530 | 3,948,545 | -0.10(-1.31%) |
Apr 25, 2023 | 8.280 | 8.360 | 7.615 | 7.630 | 4,765,644 | -0.45(-5.57%) |
Apr 24, 2023 | 8.530 | 8.690 | 8.035 | 8.080 | 3,692,289 | -0.60(-6.91%) |
Apr 21, 2023 | 8.280 | 8.886 | 8.240 | 8.680 | 5,229,412 | +0.45(+5.47%) |
Apr 20, 2023 | 8.520 | 8.560 | 8.020 | 8.230 | 7,421,853 | -0.73(-8.15%) |
Apr 19, 2023 | 9.100 | 9.300 | 8.700 | 8.960 | 3,868,370 | -0.34(-3.66%) |
Apr 18, 2023 | 9.540 | 9.540 | 8.510 | 9.300 | 7,130,220 | -0.16(-1.69%) |
Apr 17, 2023 | 9.330 | 9.680 | 8.939 | 9.460 | 4,810,461 | +0.30(+3.28%) |
Apr 14, 2023 | 9.430 | 9.535 | 9.010 | 9.160 | 3,979,046 | -0.36(-3.78%) |
Apr 13, 2023 | 9.180 | 9.530 | 8.970 | 9.520 | 6,249,782 | +0.48(+5.31%) |
Apr 12, 2023 | 9.150 | 9.340 | 8.740 | 9.040 | 7,320,776 | +0.00(+0.00%) |
Apr 11, 2023 | 8.250 | 9.090 | 8.120 | 9.040 | 6,870,930 | +1.04(+13.00%) |
Apr 10, 2023 | 8.560 | 8.570 | 7.631 | 8.000 | 5,940,026 | -0.46(-5.44%) |
Apr 06, 2023 | 7.650 | 8.950 | 7.590 | 8.460 | 8,938,762 | +0.87(+11.46%) |
Apr 05, 2023 | 7.360 | 7.830 | 7.090 | 7.590 | 5,795,393 | +0.25(+3.41%) |
Apr 04, 2023 | 7.370 | 7.490 | 7.120 | 7.340 | 5,856,154 | -0.06(-0.81%) |
Apr 03, 2023 | 6.980 | 7.480 | 6.850 | 7.400 | 5,679,013 | +0.47(+6.78%) |
Mar 31, 2023 | 6.630 | 7.130 | 6.560 | 6.930 | 5,226,525 | +0.34(+5.16%) |
Mar 30, 2023 | 6.770 | 6.800 | 6.520 | 6.590 | 3,331,588 | -0.07(-1.05%) |
Mar 29, 2023 | 6.250 | 6.710 | 6.200 | 6.660 | 4,665,304 | +0.50(+8.12%) |
Mar 28, 2023 | 6.110 | 6.200 | 6.050 | 6.160 | 2,426,423 | +0.07(+1.15%) |
Mar 27, 2023 | 6.040 | 6.140 | 5.810 | 6.090 | 2,971,270 | +0.05(+0.83%) |
Mar 24, 2023 | 5.730 | 6.130 | 5.710 | 6.040 | 4,324,822 | +0.28(+4.86%) |
Mar 23, 2023 | 5.810 | 6.100 | 5.605 | 5.760 | 5,806,648 | -0.02(-0.35%) |
Mar 22, 2023 | 6.070 | 6.170 | 5.770 | 5.780 | 4,925,290 | -0.24(-3.99%) |
Mar 21, 2023 | 6.020 | 6.360 | 5.920 | 6.020 | 4,340,329 | +0.04(+0.67%) |
Mar 20, 2023 | 5.800 | 6.000 | 5.695 | 5.980 | 3,263,257 | +0.03(+0.50%) |
Mar 17, 2023 | 5.950 | 6.000 | 5.760 | 5.950 | 14,247,835 | -0.02(-0.34%) |
Mar 16, 2023 | 5.830 | 6.055 | 5.680 | 5.970 | 5,255,018 | +0.07(+1.19%) |
Mar 15, 2023 | 6.200 | 6.390 | 5.850 | 5.900 | 7,546,703 | -0.37(-5.90%) |
Mar 14, 2023 | 6.880 | 7.050 | 6.220 | 6.270 | 6,553,348 | -0.58(-8.47%) |
Mar 13, 2023 | 6.460 | 7.220 | 6.410 | 6.850 | 7,874,506 | +0.33(+5.06%) |
Mar 10, 2023 | 6.540 | 6.730 | 6.250 | 6.520 | 7,085,095 | -0.05(-0.76%) |
Mar 09, 2023 | 6.860 | 6.950 | 6.555 | 6.570 | 3,846,185 | -0.32(-4.64%) |
Mar 08, 2023 | 6.930 | 6.950 | 6.765 | 6.890 | 5,322,245 | -0.08(-1.15%) |
Mar 07, 2023 | 7.270 | 7.273 | 6.930 | 6.970 | 4,605,295 | -0.32(-4.39%) |
Mar 06, 2023 | 7.480 | 7.700 | 7.160 | 7.290 | 7,236,357 | -0.40(-5.20%) |
Mar 03, 2023 | 6.940 | 7.920 | 6.790 | 7.690 | 11,198,857 | +0.76(+10.97%) |
Mar 02, 2023 | 6.660 | 7.300 | 6.650 | 6.930 | 9,128,295 | +0.07(+1.02%) |
Mar 01, 2023 | 6.830 | 7.160 | 6.640 | 6.860 | 23,668,548 | -2.40(-25.92%) |
Feb 28, 2023 | 8.700 | 9.400 | 8.590 | 9.260 | 11,103,456 | +0.59(+6.81%) |
Feb 27, 2023 | 8.980 | 8.990 | 8.510 | 8.670 | 5,663,469 | -0.15(-1.70%) |
Feb 24, 2023 | 8.850 | 8.910 | 8.670 | 8.820 | 3,520,795 | -0.25(-2.76%) |
Feb 23, 2023 | 9.120 | 9.200 | 8.635 | 9.070 | 4,797,409 | -0.03(-0.33%) |
Feb 22, 2023 | 9.420 | 9.490 | 8.940 | 9.100 | 6,141,166 | -0.29(-3.09%) |
Feb 21, 2023 | 9.860 | 9.928 | 9.240 | 9.390 | 5,786,857 | -0.63(-6.29%) |
Feb 17, 2023 | 10.02 | 10.05 | 9.700 | 10.02 | 3,402,260 | +0.03(+0.30%) |
Feb 16, 2023 | 10.00 | 10.21 | 9.870 | 9.990 | 2,766,692 | -0.20(-1.96%) |
Feb 15, 2023 | 9.950 | 10.28 | 9.770 | 10.19 | 3,121,581 | +0.26(+2.62%) |
Feb 14, 2023 | 9.780 | 10.09 | 9.520 | 9.930 | 5,537,553 | +0.15(+1.53%) |
Feb 13, 2023 | 10.02 | 10.21 | 9.553 | 9.780 | 4,426,828 | -0.10(-1.01%) |
Feb 10, 2023 | 9.670 | 10.14 | 9.480 | 9.880 | 4,518,651 | +0.10(+1.02%) |
Feb 09, 2023 | 10.56 | 10.57 | 9.730 | 9.780 | 5,677,315 | -0.66(-6.32%) |
Feb 08, 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 4,079,820 | -0.45(-4.13%) |
Feb 07, 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 5,340,930 | -0.20(-1.80%) |
Feb 06, 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 4,089,768 | -0.14(-1.25%) |
Feb 03, 2023 | 11.69 | 12.28 | 11.18 | 11.23 | 6,466,654 | -0.78(-6.49%) |
Feb 02, 2023 | 11.61 | 12.50 | 11.46 | 12.01 | 9,784,831 | +0.78(+6.95%) |