Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.680 | 8.080 | 7.630 | 8.080 | 5,156,292 | +0.34(+4.39%) |
Apr 27, 2023 | 7.490 | 7.830 | 7.410 | 7.740 | 4,324,569 | +0.11(+1.44%) |
Apr 26, 2023 | 8.450 | 8.580 | 7.570 | 7.630 | 7,819,048 | -0.55(-6.72%) |
Apr 25, 2023 | 8.430 | 8.440 | 8.030 | 8.180 | 4,291,857 | -0.39(-4.55%) |
Apr 24, 2023 | 8.150 | 8.630 | 8.113 | 8.570 | 4,216,906 | +0.51(+6.33%) |
Apr 21, 2023 | 8.140 | 8.220 | 8.010 | 8.060 | 2,719,098 | -0.06(-0.74%) |
Apr 20, 2023 | 8.000 | 8.160 | 7.870 | 8.120 | 3,431,774 | -0.05(-0.61%) |
Apr 19, 2023 | 8.090 | 8.180 | 8.020 | 8.170 | 3,557,448 | +0.02(+0.25%) |
Apr 18, 2023 | 8.110 | 8.380 | 7.900 | 8.150 | 5,977,687 | -0.24(-2.86%) |
Apr 17, 2023 | 8.620 | 8.640 | 8.320 | 8.390 | 1,748,226 | -0.20(-2.33%) |
Apr 14, 2023 | 8.520 | 8.600 | 8.390 | 8.590 | 2,186,486 | +0.17(+2.02%) |
Apr 13, 2023 | 8.410 | 8.555 | 8.320 | 8.420 | 1,871,179 | +0.04(+0.48%) |
Apr 12, 2023 | 8.680 | 8.690 | 8.355 | 8.380 | 2,604,088 | -0.13(-1.53%) |
Apr 11, 2023 | 8.640 | 8.675 | 8.470 | 8.510 | 3,602,064 | -0.10(-1.16%) |
Apr 10, 2023 | 8.560 | 8.925 | 8.540 | 8.610 | 2,620,163 | +0.03(+0.35%) |
Apr 06, 2023 | 8.750 | 8.810 | 8.540 | 8.580 | 2,763,357 | -0.15(-1.72%) |
Apr 05, 2023 | 8.470 | 8.770 | 8.390 | 8.730 | 2,818,070 | +0.22(+2.59%) |
Apr 04, 2023 | 8.800 | 8.850 | 8.375 | 8.510 | 3,777,770 | -0.22(-2.52%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.470 | 8.730 | 6,291,198 | +0.78(+9.81%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.765 | 7.950 | 3,492,226 | +0.18(+2.32%) |
Mar 30, 2023 | 8.110 | 8.120 | 7.700 | 7.770 | 3,240,295 | -0.18(-2.26%) |
Mar 29, 2023 | 8.270 | 8.325 | 7.925 | 7.950 | 4,256,238 | -0.23(-2.81%) |
Mar 28, 2023 | 7.760 | 8.270 | 7.690 | 8.180 | 4,496,335 | +0.32(+4.07%) |
Mar 27, 2023 | 7.500 | 7.940 | 7.360 | 7.860 | 3,753,652 | +0.56(+7.67%) |
Mar 24, 2023 | 7.140 | 7.380 | 7.080 | 7.300 | 2,641,126 | -0.07(-0.95%) |
Mar 23, 2023 | 7.640 | 7.790 | 7.240 | 7.370 | 4,576,145 | -0.16(-2.12%) |
Mar 22, 2023 | 7.990 | 7.990 | 7.510 | 7.530 | 4,289,653 | -0.42(-5.28%) |
Mar 21, 2023 | 8.150 | 8.275 | 7.930 | 7.950 | 4,811,764 | +0.11(+1.40%) |
Mar 20, 2023 | 7.490 | 8.130 | 7.450 | 7.840 | 4,328,330 | +0.25(+3.29%) |
Mar 17, 2023 | 7.720 | 7.730 | 7.350 | 7.590 | 44,556,348 | -0.19(-2.44%) |
Mar 16, 2023 | 7.450 | 7.800 | 7.330 | 7.780 | 8,586,298 | +0.02(+0.26%) |
Mar 15, 2023 | 8.020 | 8.040 | 7.570 | 7.760 | 5,581,997 | -0.68(-8.06%) |
Mar 14, 2023 | 8.560 | 8.840 | 8.210 | 8.440 | 6,477,946 | -0.12(-1.40%) |
Mar 13, 2023 | 8.610 | 8.840 | 8.300 | 8.560 | 5,652,800 | -0.41(-4.57%) |
Mar 10, 2023 | 9.280 | 9.540 | 8.950 | 8.970 | 4,441,320 | -0.37(-3.96%) |
Mar 09, 2023 | 10.18 | 10.28 | 9.330 | 9.340 | 6,122,678 | -0.92(-8.97%) |
Mar 08, 2023 | 10.42 | 10.76 | 10.07 | 10.26 | 4,874,216 | -0.20(-1.91%) |
Mar 07, 2023 | 10.65 | 10.80 | 10.32 | 10.46 | 6,581,282 | -0.21(-1.97%) |
Mar 06, 2023 | 10.73 | 11.03 | 10.46 | 10.67 | 9,924,346 | +0.61(+6.06%) |
Mar 03, 2023 | 9.790 | 10.11 | 9.560 | 10.06 | 2,672,555 | +0.22(+2.24%) |
Mar 02, 2023 | 9.400 | 9.910 | 9.290 | 9.840 | 2,446,536 | +0.39(+4.13%) |
Mar 01, 2023 | 9.150 | 9.540 | 9.150 | 9.450 | 3,084,211 | +0.32(+3.50%) |
Feb 28, 2023 | 9.380 | 9.519 | 9.120 | 9.130 | 2,930,441 | -0.13(-1.40%) |
Feb 27, 2023 | 9.210 | 9.370 | 9.150 | 9.260 | 3,475,647 | +0.10(+1.09%) |
Feb 24, 2023 | 8.890 | 9.160 | 8.730 | 9.160 | 3,770,934 | +0.22(+2.46%) |
Feb 23, 2023 | 9.060 | 9.210 | 8.720 | 8.940 | 4,481,942 | +0.02(+0.22%) |
Feb 22, 2023 | 9.180 | 9.315 | 8.655 | 8.920 | 5,039,065 | -0.24(-2.62%) |
Feb 21, 2023 | 9.720 | 9.790 | 9.100 | 9.160 | 4,608,281 | -0.38(-3.98%) |
Feb 17, 2023 | 9.670 | 9.670 | 9.215 | 9.540 | 4,633,840 | -0.27(-2.75%) |
Feb 16, 2023 | 9.990 | 10.34 | 9.740 | 9.810 | 7,045,787 | +0.70(+7.68%) |
Feb 15, 2023 | 9.270 | 9.295 | 8.980 | 9.110 | 3,437,119 | -0.26(-2.77%) |
Feb 14, 2023 | 9.400 | 9.605 | 9.250 | 9.370 | 2,655,866 | -0.16(-1.68%) |
Feb 13, 2023 | 9.270 | 9.600 | 9.160 | 9.530 | 2,078,484 | +0.15(+1.60%) |
Feb 10, 2023 | 8.890 | 9.440 | 8.890 | 9.380 | 3,023,573 | +0.56(+6.35%) |
Feb 09, 2023 | 9.330 | 9.440 | 8.820 | 8.820 | 4,378,013 | -0.56(-5.97%) |
Feb 08, 2023 | 9.380 | 9.450 | 9.175 | 9.380 | 3,184,352 | +0.04(+0.43%) |
Feb 07, 2023 | 9.170 | 9.370 | 9.010 | 9.340 | 2,358,282 | +0.24(+2.64%) |
Feb 06, 2023 | 9.170 | 9.305 | 8.965 | 9.100 | 2,457,034 | -0.07(-0.76%) |
Feb 03, 2023 | 9.330 | 9.540 | 9.065 | 9.170 | 2,639,418 | -0.10(-1.08%) |
Feb 02, 2023 | 9.290 | 9.350 | 8.940 | 9.270 | 3,896,413 | -0.04(-0.43%) |