Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.040 | 8.355 | 7.770 | 8.160 | 1,087,249 | +0.14(+1.75%) |
Apr 27, 2023 | 7.970 | 8.440 | 7.800 | 8.020 | 1,711,872 | +0.12(+1.52%) |
Apr 26, 2023 | 7.780 | 8.000 | 7.650 | 7.900 | 1,158,947 | +0.20(+2.60%) |
Apr 25, 2023 | 7.830 | 8.090 | 7.670 | 7.700 | 1,145,975 | -0.17(-2.16%) |
Apr 24, 2023 | 8.140 | 8.180 | 7.670 | 7.870 | 1,869,982 | -0.31(-3.79%) |
Apr 21, 2023 | 7.680 | 8.250 | 7.655 | 8.180 | 1,602,724 | +0.53(+6.93%) |
Apr 20, 2023 | 7.930 | 8.025 | 7.555 | 7.650 | 2,098,729 | -0.44(-5.44%) |
Apr 19, 2023 | 7.940 | 8.260 | 7.940 | 8.090 | 1,302,793 | +0.03(+0.37%) |
Apr 18, 2023 | 8.330 | 8.400 | 7.930 | 8.060 | 1,829,736 | -0.12(-1.47%) |
Apr 17, 2023 | 7.630 | 8.655 | 7.630 | 8.180 | 3,381,254 | +0.58(+7.63%) |
Apr 14, 2023 | 7.700 | 7.840 | 7.310 | 7.600 | 2,708,564 | -0.05(-0.65%) |
Apr 13, 2023 | 6.360 | 7.760 | 6.360 | 7.650 | 5,461,640 | +1.29(+20.28%) |
Apr 12, 2023 | 6.890 | 6.890 | 6.330 | 6.360 | 1,538,037 | -0.35(-5.22%) |
Apr 11, 2023 | 6.640 | 6.780 | 6.525 | 6.710 | 1,287,277 | +0.08(+1.21%) |
Apr 10, 2023 | 6.850 | 6.870 | 6.450 | 6.630 | 1,631,342 | -0.30(-4.40%) |
Apr 06, 2023 | 6.810 | 7.120 | 6.700 | 6.935 | 1,847,056 | +0.08(+1.24%) |
Apr 05, 2023 | 6.880 | 6.970 | 6.775 | 6.850 | 2,124,706 | -0.12(-1.72%) |
Apr 04, 2023 | 7.140 | 7.160 | 6.790 | 6.970 | 1,833,278 | -0.11(-1.55%) |
Apr 03, 2023 | 7.210 | 7.210 | 6.920 | 7.080 | 2,133,065 | -0.17(-2.34%) |
Mar 31, 2023 | 7.100 | 7.375 | 7.050 | 7.250 | 1,608,339 | +0.22(+3.13%) |
Mar 30, 2023 | 7.480 | 7.520 | 7.000 | 7.030 | 1,998,959 | -0.38(-5.13%) |
Mar 29, 2023 | 7.280 | 7.430 | 7.130 | 7.410 | 1,414,697 | +0.30(+4.22%) |
Mar 28, 2023 | 7.370 | 7.490 | 7.000 | 7.110 | 2,952,514 | -0.34(-4.56%) |
Mar 27, 2023 | 7.520 | 7.680 | 7.450 | 7.450 | 1,066,714 | -0.01(-0.13%) |
Mar 24, 2023 | 7.320 | 7.520 | 7.290 | 7.460 | 1,111,247 | +0.04(+0.54%) |
Mar 23, 2023 | 7.400 | 7.550 | 7.310 | 7.420 | 1,460,547 | +0.12(+1.64%) |
Mar 22, 2023 | 8.030 | 8.030 | 7.270 | 7.300 | 1,916,924 | -0.75(-9.32%) |
Mar 21, 2023 | 8.280 | 8.340 | 7.945 | 8.050 | 1,141,518 | -0.15(-1.83%) |
Mar 20, 2023 | 8.370 | 8.370 | 8.086 | 8.200 | 938,686 | -0.17(-2.03%) |
Mar 17, 2023 | 8.450 | 8.450 | 8.111 | 8.370 | 1,901,829 | -0.12(-1.41%) |
Mar 16, 2023 | 8.400 | 8.645 | 8.050 | 8.490 | 1,216,507 | +0.06(+0.71%) |
Mar 15, 2023 | 8.570 | 8.700 | 8.260 | 8.430 | 1,144,032 | +0.00(+0.00%) |
Mar 14, 2023 | 8.580 | 8.735 | 8.210 | 8.430 | 1,513,596 | +0.00(+0.00%) |
Mar 13, 2023 | 7.690 | 8.511 | 7.620 | 8.430 | 1,644,232 | +0.60(+7.66%) |
Mar 10, 2023 | 8.150 | 8.150 | 7.480 | 7.830 | 3,329,000 | -0.37(-4.51%) |
Mar 09, 2023 | 8.860 | 8.914 | 8.100 | 8.200 | 1,649,915 | -0.59(-6.71%) |
Mar 08, 2023 | 8.640 | 8.835 | 8.540 | 8.790 | 1,248,165 | +0.17(+1.97%) |
Mar 07, 2023 | 8.560 | 8.920 | 8.440 | 8.620 | 1,120,614 | +0.05(+0.58%) |
Mar 06, 2023 | 9.050 | 9.050 | 8.453 | 8.570 | 1,149,315 | -0.39(-4.35%) |
Mar 03, 2023 | 8.890 | 9.180 | 8.740 | 8.960 | 1,394,234 | +0.24(+2.75%) |
Mar 02, 2023 | 8.600 | 8.800 | 8.570 | 8.720 | 1,227,023 | +0.00(+0.00%) |
Mar 01, 2023 | 8.980 | 9.150 | 8.650 | 8.720 | 1,416,386 | -0.32(-3.54%) |
Feb 28, 2023 | 9.070 | 9.240 | 9.025 | 9.040 | 1,384,705 | +0.00(+0.00%) |
Feb 27, 2023 | 9.250 | 9.290 | 8.990 | 9.040 | 1,418,686 | -0.02(-0.22%) |
Feb 24, 2023 | 9.230 | 9.275 | 9.000 | 9.060 | 1,529,154 | -0.33(-3.51%) |
Feb 23, 2023 | 9.810 | 9.880 | 9.130 | 9.390 | 1,415,942 | -0.36(-3.69%) |
Feb 22, 2023 | 9.460 | 9.950 | 9.210 | 9.750 | 2,069,380 | +0.57(+6.21%) |
Feb 21, 2023 | 9.840 | 9.890 | 9.165 | 9.180 | 2,507,157 | -0.97(-9.56%) |
Feb 17, 2023 | 10.00 | 10.16 | 9.560 | 10.15 | 1,355,671 | +0.19(+1.91%) |
Feb 16, 2023 | 10.15 | 10.35 | 9.920 | 9.960 | 1,502,480 | -0.40(-3.86%) |
Feb 15, 2023 | 10.10 | 10.37 | 9.940 | 10.36 | 1,029,188 | +0.23(+2.27%) |
Feb 14, 2023 | 9.920 | 10.26 | 9.645 | 10.13 | 987,676 | +0.14(+1.40%) |
Feb 13, 2023 | 9.750 | 10.08 | 9.520 | 9.990 | 1,102,189 | +0.23(+2.36%) |
Feb 10, 2023 | 9.910 | 9.955 | 9.615 | 9.760 | 1,678,478 | -0.27(-2.69%) |
Feb 09, 2023 | 10.52 | 10.66 | 9.925 | 10.03 | 1,522,819 | -0.31(-3.00%) |
Feb 08, 2023 | 11.16 | 11.25 | 10.33 | 10.34 | 1,597,484 | -0.88(-7.84%) |
Feb 07, 2023 | 11.10 | 11.32 | 10.82 | 11.22 | 1,775,527 | +0.10(+0.90%) |
Feb 06, 2023 | 11.15 | 11.48 | 11.01 | 11.12 | 1,624,568 | -0.14(-1.24%) |
Feb 03, 2023 | 11.09 | 11.93 | 10.89 | 11.26 | 2,590,189 | -0.27(-2.34%) |
Feb 02, 2023 | 10.82 | 11.88 | 10.80 | 11.53 | 3,518,475 | +1.12(+10.76%) |