Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.160 | 7.580 | 6.660 | 6.800 | 440,618 | +0.08(+1.19%) |
Apr 27, 2023 | 7.260 | 7.260 | 6.640 | 6.720 | 281,550 | -0.42(-5.88%) |
Apr 26, 2023 | 7.300 | 7.580 | 6.600 | 7.140 | 354,079 | -0.16(-2.19%) |
Apr 25, 2023 | 7.900 | 8.240 | 7.220 | 7.300 | 321,868 | -0.64(-8.06%) |
Apr 24, 2023 | 8.000 | 8.200 | 7.660 | 7.940 | 247,448 | -0.28(-3.41%) |
Apr 21, 2023 | 8.140 | 8.880 | 7.800 | 8.220 | 339,407 | +0.34(+4.31%) |
Apr 20, 2023 | 8.400 | 8.800 | 7.740 | 7.880 | 281,497 | -0.62(-7.29%) |
Apr 19, 2023 | 8.500 | 8.760 | 8.040 | 8.500 | 297,554 | -0.50(-5.56%) |
Apr 18, 2023 | 9.200 | 9.720 | 8.900 | 9.000 | 300,256 | -0.10(-1.10%) |
Apr 17, 2023 | 10.00 | 10.36 | 8.840 | 9.100 | 635,475 | -1.30(-12.50%) |
Apr 14, 2023 | 10.50 | 11.90 | 9.520 | 10.40 | 1,309,035 | +0.34(+3.38%) |
Apr 13, 2023 | 8.120 | 10.98 | 8.000 | 10.06 | 1,223,595 | +1.88(+22.98%) |
Apr 12, 2023 | 8.740 | 9.640 | 8.000 | 8.180 | 264,526 | -0.56(-6.41%) |
Apr 11, 2023 | 7.780 | 8.800 | 7.600 | 8.740 | 617,041 | +0.96(+12.34%) |
Apr 10, 2023 | 7.000 | 8.000 | 6.900 | 7.780 | 470,146 | +0.70(+9.89%) |
Apr 06, 2023 | 6.900 | 7.280 | 6.900 | 7.080 | 250,440 | -0.18(-2.48%) |
Apr 05, 2023 | 7.200 | 7.300 | 7.000 | 7.260 | 226,026 | +0.14(+1.97%) |
Apr 04, 2023 | 7.080 | 7.500 | 6.820 | 7.120 | 310,225 | -0.64(-8.25%) |
Apr 03, 2023 | 7.780 | 8.000 | 7.020 | 7.760 | 549,748 | -0.02(-0.26%) |
Mar 31, 2023 | 7.860 | 8.300 | 7.640 | 7.780 | 437,199 | -0.02(-0.26%) |
Mar 30, 2023 | 7.220 | 8.240 | 7.160 | 7.800 | 613,426 | +0.66(+9.24%) |
Mar 29, 2023 | 6.440 | 7.960 | 6.440 | 7.140 | 658,945 | +0.44(+6.57%) |
Mar 28, 2023 | 7.060 | 7.120 | 6.600 | 6.700 | 435,761 | -0.42(-5.90%) |
Mar 27, 2023 | 7.880 | 7.980 | 7.000 | 7.120 | 561,763 | -0.64(-8.25%) |
Mar 24, 2023 | 7.860 | 8.200 | 7.460 | 7.760 | 515,707 | +0.00(+0.00%) |
Mar 23, 2023 | 8.480 | 8.480 | 7.700 | 7.760 | 596,393 | -0.48(-5.83%) |
Mar 22, 2023 | 8.880 | 9.200 | 8.200 | 8.240 | 564,499 | -0.70(-7.83%) |
Mar 21, 2023 | 9.000 | 9.300 | 8.820 | 8.940 | 354,824 | -0.22(-2.40%) |
Mar 20, 2023 | 9.120 | 9.560 | 8.820 | 9.160 | 413,620 | -0.04(-0.43%) |
Mar 17, 2023 | 10.00 | 10.84 | 9.200 | 9.200 | 965,431 | -0.20(-2.13%) |
Mar 16, 2023 | 9.000 | 9.800 | 8.920 | 9.400 | 351,532 | +0.28(+3.07%) |
Mar 15, 2023 | 9.560 | 9.620 | 8.620 | 9.120 | 558,879 | -0.42(-4.40%) |
Mar 14, 2023 | 10.00 | 10.20 | 9.400 | 9.540 | 505,183 | -0.56(-5.54%) |
Mar 13, 2023 | 10.24 | 10.26 | 8.480 | 10.10 | 498,756 | -0.40(-3.81%) |
Mar 10, 2023 | 11.82 | 11.84 | 10.50 | 10.50 | 508,391 | -1.28(-10.87%) |
Mar 09, 2023 | 12.60 | 12.88 | 11.78 | 11.78 | 580,075 | -2.00(-14.51%) |
Mar 08, 2023 | 10.68 | 13.78 | 10.16 | 13.78 | 867,087 | +1.48(+12.03%) |
Mar 07, 2023 | 12.60 | 12.88 | 11.62 | 12.30 | 651,286 | -0.48(-3.76%) |
Mar 06, 2023 | 14.00 | 14.00 | 12.00 | 12.78 | 836,751 | -0.94(-6.85%) |
Mar 03, 2023 | 15.02 | 16.40 | 13.04 | 13.72 | 2,459,692 | +0.14(+1.03%) |
Mar 02, 2023 | 13.58 | 15.00 | 11.64 | 13.58 | 4,027,690 | +3.88(+40.00%) |
Mar 01, 2023 | 10.00 | 10.10 | 8.000 | 9.700 | 312,437 | -0.30(-3.00%) |
Feb 28, 2023 | 10.00 | 10.30 | 9.440 | 10.00 | 367,892 | +0.10(+1.01%) |
Feb 27, 2023 | 10.00 | 10.52 | 9.900 | 9.900 | 303,005 | +0.02(+0.20%) |
Feb 24, 2023 | 10.28 | 10.34 | 9.320 | 9.880 | 594,539 | -0.58(-5.54%) |
Feb 23, 2023 | 11.48 | 12.00 | 10.12 | 10.46 | 588,989 | -0.92(-8.08%) |
Feb 22, 2023 | 12.00 | 12.58 | 11.20 | 11.38 | 483,265 | -0.56(-4.69%) |
Feb 21, 2023 | 12.60 | 12.60 | 11.76 | 11.94 | 443,555 | -0.32(-2.61%) |
Feb 17, 2023 | 12.40 | 12.80 | 12.04 | 12.26 | 445,428 | +0.16(+1.32%) |
Feb 16, 2023 | 12.20 | 12.44 | 11.82 | 12.10 | 383,797 | -0.20(-1.63%) |
Feb 15, 2023 | 12.50 | 12.60 | 12.20 | 12.30 | 358,924 | -0.40(-3.15%) |
Feb 14, 2023 | 12.62 | 13.08 | 12.32 | 12.70 | 393,314 | +0.34(+2.75%) |
Feb 13, 2023 | 12.22 | 12.60 | 12.20 | 12.36 | 384,617 | -0.22(-1.75%) |
Feb 10, 2023 | 12.00 | 13.40 | 11.80 | 12.58 | 735,537 | +0.10(+0.80%) |
Feb 09, 2023 | 13.24 | 13.56 | 12.10 | 12.48 | 873,504 | -1.20(-8.77%) |
Feb 08, 2023 | 14.76 | 15.38 | 13.02 | 13.68 | 1,268,183 | -0.36(-2.56%) |
Feb 07, 2023 | 14.20 | 14.80 | 13.60 | 14.04 | 1,108,824 | +0.84(+6.36%) |
Feb 06, 2023 | 12.10 | 14.80 | 12.00 | 13.20 | 2,004,038 | +1.24(+10.37%) |
Feb 03, 2023 | 12.00 | 12.50 | 11.86 | 11.96 | 807,246 | -0.90(-7.00%) |
Feb 02, 2023 | 11.94 | 13.80 | 11.48 | 12.86 | 1,387,828 | +1.40(+12.22%) |