Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.790 | 6.090 | 5.710 | 6.060 | 1,413,215 | +0.28(+4.84%) |
Apr 27, 2023 | 5.740 | 5.925 | 5.650 | 5.780 | 1,783,102 | +0.13(+2.30%) |
Apr 26, 2023 | 5.820 | 5.905 | 5.620 | 5.650 | 1,865,232 | -0.06(-1.05%) |
Apr 25, 2023 | 6.000 | 6.000 | 5.630 | 5.710 | 1,985,276 | -0.42(-6.85%) |
Apr 24, 2023 | 6.350 | 6.350 | 6.000 | 6.130 | 1,602,980 | -0.24(-3.77%) |
Apr 21, 2023 | 6.550 | 6.620 | 6.195 | 6.370 | 1,977,482 | -0.31(-4.64%) |
Apr 20, 2023 | 6.680 | 6.768 | 6.600 | 6.680 | 940,444 | +0.00(+0.00%) |
Apr 19, 2023 | 6.550 | 6.728 | 6.430 | 6.680 | 1,149,808 | -0.06(-0.89%) |
Apr 18, 2023 | 6.950 | 6.950 | 6.470 | 6.740 | 1,326,537 | -0.07(-1.03%) |
Apr 17, 2023 | 6.920 | 6.931 | 6.645 | 6.810 | 1,438,815 | -0.03(-0.44%) |
Apr 14, 2023 | 7.220 | 7.268 | 6.785 | 6.840 | 1,351,445 | -0.40(-5.52%) |
Apr 13, 2023 | 7.450 | 7.782 | 7.220 | 7.240 | 1,205,894 | -0.07(-0.96%) |
Apr 12, 2023 | 7.710 | 7.900 | 7.300 | 7.310 | 1,629,892 | -0.51(-6.52%) |
Apr 11, 2023 | 7.550 | 7.940 | 7.430 | 7.820 | 1,219,513 | +0.48(+6.54%) |
Apr 10, 2023 | 7.550 | 7.568 | 7.205 | 7.340 | 1,023,962 | -0.40(-5.17%) |
Apr 06, 2023 | 7.810 | 7.890 | 7.630 | 7.740 | 1,100,694 | -0.06(-0.77%) |
Apr 05, 2023 | 8.020 | 8.200 | 7.520 | 7.800 | 1,351,992 | -0.23(-2.86%) |
Apr 04, 2023 | 8.190 | 8.255 | 7.750 | 8.030 | 2,480,635 | -0.41(-4.86%) |
Apr 03, 2023 | 8.460 | 8.620 | 8.200 | 8.440 | 1,570,726 | -0.03(-0.35%) |
Mar 31, 2023 | 8.750 | 8.920 | 8.380 | 8.470 | 2,627,016 | -0.27(-3.09%) |
Mar 30, 2023 | 8.340 | 8.830 | 8.290 | 8.740 | 2,403,362 | +0.47(+5.68%) |
Mar 29, 2023 | 8.010 | 8.320 | 7.770 | 8.270 | 1,752,774 | +0.28(+3.50%) |
Mar 28, 2023 | 8.200 | 8.330 | 7.865 | 7.990 | 1,250,651 | +0.03(+0.38%) |
Mar 27, 2023 | 7.890 | 8.040 | 7.680 | 7.960 | 1,279,261 | -0.22(-2.69%) |
Mar 24, 2023 | 7.870 | 8.210 | 7.761 | 8.180 | 1,953,052 | +0.18(+2.25%) |
Mar 23, 2023 | 7.230 | 8.060 | 7.130 | 8.000 | 3,208,281 | +1.11(+16.11%) |
Mar 22, 2023 | 7.340 | 7.340 | 6.890 | 6.890 | 1,263,279 | -0.29(-4.04%) |
Mar 21, 2023 | 6.950 | 7.200 | 6.880 | 7.180 | 1,547,794 | +0.39(+5.74%) |
Mar 20, 2023 | 6.660 | 6.930 | 6.470 | 6.790 | 1,969,869 | -0.07(-1.02%) |
Mar 17, 2023 | 7.090 | 7.360 | 6.800 | 6.860 | 2,577,176 | -0.25(-3.52%) |
Mar 16, 2023 | 6.980 | 7.160 | 6.610 | 7.110 | 3,472,774 | +0.12(+1.72%) |
Mar 15, 2023 | 7.340 | 7.351 | 6.920 | 6.990 | 3,212,388 | -0.60(-7.91%) |
Mar 14, 2023 | 8.160 | 8.174 | 7.480 | 7.590 | 2,731,175 | -0.54(-6.64%) |
Mar 13, 2023 | 8.180 | 8.430 | 7.620 | 8.130 | 2,932,600 | -0.49(-5.68%) |
Mar 10, 2023 | 8.860 | 9.010 | 8.540 | 8.620 | 3,274,871 | -0.33(-3.69%) |
Mar 09, 2023 | 9.400 | 9.570 | 8.750 | 8.950 | 1,967,101 | -0.77(-7.92%) |
Mar 08, 2023 | 9.510 | 9.830 | 9.110 | 9.720 | 1,206,957 | -0.03(-0.31%) |
Mar 07, 2023 | 10.02 | 10.19 | 9.540 | 9.750 | 1,570,234 | -0.46(-4.51%) |
Mar 06, 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 1,155,827 | -0.48(-4.49%) |
Mar 03, 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 1,914,025 | +0.22(+2.10%) |
Mar 02, 2023 | 9.310 | 10.61 | 9.210 | 10.47 | 2,198,833 | +0.92(+9.63%) |
Mar 01, 2023 | 9.665 | 10.04 | 9.415 | 9.550 | 2,435,757 | +0.59(+6.58%) |
Feb 28, 2023 | 8.900 | 9.110 | 8.810 | 8.960 | 1,580,323 | +0.09(+1.01%) |
Feb 27, 2023 | 9.100 | 9.160 | 8.710 | 8.870 | 1,022,059 | -0.03(-0.34%) |
Feb 24, 2023 | 9.220 | 9.230 | 8.830 | 8.900 | 1,148,408 | -0.70(-7.29%) |
Feb 23, 2023 | 9.720 | 9.840 | 9.380 | 9.600 | 955,277 | -0.14(-1.44%) |
Feb 22, 2023 | 10.11 | 10.19 | 9.540 | 9.740 | 1,103,346 | -0.27(-2.70%) |
Feb 21, 2023 | 10.36 | 10.44 | 9.820 | 10.01 | 2,082,666 | -0.77(-7.14%) |
Feb 17, 2023 | 11.06 | 11.13 | 10.70 | 10.78 | 953,081 | -0.53(-4.69%) |
Feb 16, 2023 | 11.69 | 11.75 | 11.22 | 11.31 | 818,894 | -0.33(-2.84%) |
Feb 15, 2023 | 11.80 | 11.86 | 11.01 | 11.64 | 1,760,083 | -0.26(-2.18%) |
Feb 14, 2023 | 11.94 | 12.12 | 11.70 | 11.90 | 1,040,999 | -0.52(-4.19%) |
Feb 13, 2023 | 12.16 | 12.63 | 11.80 | 12.42 | 1,288,938 | +0.32(+2.64%) |
Feb 10, 2023 | 12.20 | 12.23 | 11.65 | 12.10 | 1,336,254 | -0.50(-3.97%) |
Feb 09, 2023 | 13.30 | 13.34 | 12.43 | 12.60 | 1,628,184 | -0.23(-1.79%) |
Feb 08, 2023 | 12.56 | 13.38 | 12.52 | 12.83 | 1,725,810 | +0.07(+0.55%) |
Feb 07, 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 2,011,882 | +0.44(+3.57%) |
Feb 06, 2023 | 12.34 | 12.61 | 12.01 | 12.32 | 1,493,786 | -0.61(-4.72%) |
Feb 03, 2023 | 13.20 | 13.40 | 12.67 | 12.93 | 1,589,679 | -1.00(-7.18%) |
Feb 02, 2023 | 14.36 | 14.67 | 13.65 | 13.93 | 1,387,015 | -0.53(-3.67%) |