Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.270 | 7.615 | 7.150 | 7.510 | 7,046,937 | +0.19(+2.60%) |
Apr 27, 2023 | 7.060 | 7.390 | 6.990 | 7.320 | 7,325,896 | +0.37(+5.32%) |
Apr 26, 2023 | 7.150 | 7.290 | 6.910 | 6.950 | 6,960,745 | -0.03(-0.43%) |
Apr 25, 2023 | 7.470 | 7.510 | 6.970 | 6.980 | 10,744,434 | -0.51(-6.81%) |
Apr 24, 2023 | 7.590 | 7.730 | 7.430 | 7.490 | 6,323,732 | -0.09(-1.19%) |
Apr 21, 2023 | 7.490 | 7.640 | 7.420 | 7.580 | 7,147,651 | +0.05(+0.66%) |
Apr 20, 2023 | 7.660 | 7.690 | 7.495 | 7.530 | 8,593,881 | -0.30(-3.83%) |
Apr 19, 2023 | 7.760 | 7.949 | 7.640 | 7.830 | 9,110,913 | +0.05(+0.64%) |
Apr 18, 2023 | 8.150 | 8.200 | 7.740 | 7.780 | 7,156,878 | -0.38(-4.66%) |
Apr 17, 2023 | 7.870 | 8.210 | 7.670 | 8.160 | 7,471,152 | +0.32(+4.02%) |
Apr 14, 2023 | 8.280 | 8.335 | 7.720 | 7.845 | 9,037,075 | -0.50(-5.94%) |
Apr 13, 2023 | 8.130 | 8.570 | 8.060 | 8.340 | 8,490,209 | +0.26(+3.22%) |
Apr 12, 2023 | 9.050 | 9.060 | 8.020 | 8.080 | 11,433,186 | -0.84(-9.42%) |
Apr 11, 2023 | 8.880 | 9.075 | 8.860 | 8.920 | 6,081,434 | +0.06(+0.68%) |
Apr 10, 2023 | 8.710 | 8.920 | 8.630 | 8.860 | 5,458,254 | +0.09(+1.03%) |
Apr 06, 2023 | 8.540 | 9.200 | 8.460 | 8.770 | 9,194,022 | +0.24(+2.81%) |
Apr 05, 2023 | 8.580 | 8.650 | 8.305 | 8.530 | 6,441,916 | -0.12(-1.39%) |
Apr 04, 2023 | 9.130 | 9.150 | 8.515 | 8.650 | 12,699,992 | -0.40(-4.42%) |
Apr 03, 2023 | 9.370 | 9.450 | 8.910 | 9.050 | 6,774,423 | -0.28(-3.00%) |
Mar 31, 2023 | 9.030 | 9.380 | 8.940 | 9.330 | 6,515,670 | +0.32(+3.55%) |
Mar 30, 2023 | 9.300 | 9.340 | 8.930 | 9.010 | 8,082,586 | -0.09(-0.99%) |
Mar 29, 2023 | 8.830 | 9.200 | 8.730 | 9.100 | 8,784,760 | +0.42(+4.84%) |
Mar 28, 2023 | 8.620 | 8.910 | 8.610 | 8.680 | 9,540,609 | +0.08(+0.93%) |
Mar 27, 2023 | 8.540 | 8.780 | 8.515 | 8.600 | 9,804,275 | -0.15(-1.71%) |
Mar 24, 2023 | 8.650 | 8.760 | 8.430 | 8.750 | 9,985,480 | -0.09(-1.02%) |
Mar 23, 2023 | 9.050 | 9.186 | 8.690 | 8.840 | 7,055,665 | -0.19(-2.10%) |
Mar 22, 2023 | 9.620 | 9.660 | 9.010 | 9.030 | 6,348,725 | -0.55(-5.74%) |
Mar 21, 2023 | 9.190 | 9.690 | 9.180 | 9.580 | 9,322,233 | +0.59(+6.56%) |
Mar 20, 2023 | 9.180 | 9.350 | 8.865 | 8.990 | 8,779,778 | -0.11(-1.21%) |
Mar 17, 2023 | 9.380 | 9.380 | 8.975 | 9.100 | 13,403,570 | -0.43(-4.51%) |
Mar 16, 2023 | 9.750 | 9.835 | 9.410 | 9.530 | 9,205,068 | -0.35(-3.54%) |
Mar 15, 2023 | 9.700 | 9.930 | 9.391 | 9.880 | 9,922,182 | -0.12(-1.20%) |
Mar 14, 2023 | 10.50 | 10.77 | 9.830 | 10.00 | 8,230,902 | -0.28(-2.72%) |
Mar 13, 2023 | 10.19 | 10.52 | 9.970 | 10.28 | 7,433,682 | -0.25(-2.37%) |
Mar 10, 2023 | 11.18 | 11.18 | 10.32 | 10.53 | 9,482,953 | -0.76(-6.73%) |
Mar 09, 2023 | 11.32 | 11.77 | 11.26 | 11.29 | 7,271,066 | +0.09(+0.80%) |
Mar 08, 2023 | 11.43 | 11.55 | 11.11 | 11.20 | 7,108,858 | -0.14(-1.23%) |
Mar 07, 2023 | 11.46 | 11.95 | 11.29 | 11.34 | 11,513,832 | +0.44(+4.04%) |
Mar 06, 2023 | 11.35 | 11.43 | 10.76 | 10.90 | 7,971,592 | -0.33(-2.94%) |
Mar 03, 2023 | 11.05 | 11.50 | 11.03 | 11.23 | 6,881,813 | +0.25(+2.28%) |
Mar 02, 2023 | 11.02 | 11.12 | 10.64 | 10.98 | 12,388,712 | -0.20(-1.79%) |
Mar 01, 2023 | 11.36 | 11.41 | 11.06 | 11.18 | 9,381,983 | -0.23(-2.02%) |
Feb 28, 2023 | 11.56 | 11.81 | 11.08 | 11.41 | 15,116,466 | -0.79(-6.48%) |
Feb 27, 2023 | 13.41 | 13.45 | 12.17 | 12.20 | 9,096,709 | -1.07(-8.06%) |
Feb 24, 2023 | 13.43 | 13.51 | 13.11 | 13.27 | 5,280,045 | -0.49(-3.56%) |
Feb 23, 2023 | 13.43 | 14.34 | 13.24 | 13.76 | 8,465,286 | +0.68(+5.20%) |
Feb 22, 2023 | 12.90 | 13.20 | 12.86 | 13.08 | 6,385,457 | +0.15(+1.16%) |
Feb 21, 2023 | 13.86 | 13.96 | 12.91 | 12.93 | 9,117,276 | -1.22(-8.62%) |
Feb 17, 2023 | 13.99 | 14.17 | 13.71 | 14.15 | 3,474,668 | +0.05(+0.35%) |
Feb 16, 2023 | 14.10 | 14.48 | 13.96 | 14.10 | 2,168,026 | -0.31(-2.15%) |
Feb 15, 2023 | 13.89 | 14.42 | 13.85 | 14.41 | 3,134,150 | +0.39(+2.78%) |
Feb 14, 2023 | 13.85 | 14.12 | 13.59 | 14.02 | 2,796,452 | +0.09(+0.65%) |
Feb 13, 2023 | 13.69 | 13.99 | 13.55 | 13.93 | 3,342,231 | +0.26(+1.90%) |
Feb 10, 2023 | 13.35 | 13.70 | 13.27 | 13.67 | 3,003,524 | +0.21(+1.56%) |
Feb 09, 2023 | 14.11 | 14.27 | 13.32 | 13.46 | 4,400,771 | -0.47(-3.37%) |
Feb 08, 2023 | 14.46 | 14.47 | 13.91 | 13.93 | 3,678,297 | -0.63(-4.33%) |
Feb 07, 2023 | 14.56 | 14.69 | 14.19 | 14.56 | 3,494,083 | -0.10(-0.68%) |
Feb 06, 2023 | 14.77 | 14.88 | 14.44 | 14.66 | 3,671,139 | -0.42(-2.79%) |
Feb 03, 2023 | 15.13 | 15.63 | 15.03 | 15.08 | 2,989,091 | -0.52(-3.33%) |
Feb 02, 2023 | 15.31 | 15.96 | 15.18 | 15.60 | 6,389,058 | +0.67(+4.49%) |