Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.350 | 7.390 | 6.981 | 7.100 | 8,310 | -0.30(-4.05%) |
Apr 27, 2023 | 7.190 | 7.500 | 6.770 | 7.400 | 19,442 | +0.00(+0.00%) |
Apr 26, 2023 | 7.500 | 7.500 | 6.590 | 7.400 | 26,268 | +0.05(+0.68%) |
Apr 25, 2023 | 7.010 | 7.350 | 6.310 | 7.350 | 19,597 | +1.28(+21.09%) |
Apr 24, 2023 | 5.860 | 6.070 | 5.705 | 6.070 | 5,357 | +0.36(+6.27%) |
Apr 21, 2023 | 5.530 | 6.000 | 5.400 | 5.712 | 11,979 | +0.68(+13.56%) |
Apr 20, 2023 | 4.240 | 5.590 | 4.240 | 5.030 | 20,760 | +0.47(+10.31%) |
Apr 19, 2023 | 4.370 | 4.600 | 4.220 | 4.560 | 2,489 | +0.14(+3.13%) |
Apr 18, 2023 | 4.500 | 4.580 | 4.100 | 4.421 | 13,513 | +0.28(+6.80%) |
Apr 17, 2023 | 3.960 | 4.528 | 3.960 | 4.140 | 13,455 | +0.15(+3.76%) |
Apr 14, 2023 | 3.800 | 3.990 | 3.800 | 3.990 | 3,590 | +0.17(+4.38%) |
Apr 13, 2023 | 3.640 | 3.973 | 3.490 | 3.822 | 14,401 | +0.03(+0.86%) |
Apr 12, 2023 | 3.780 | 3.850 | 3.550 | 3.790 | 3,134 | -0.16(-4.05%) |
Apr 11, 2023 | 3.790 | 3.950 | 3.720 | 3.950 | 5,384 | -0.16(-3.89%) |
Apr 10, 2023 | 4.080 | 4.245 | 3.926 | 4.110 | 4,832 | +0.10(+2.49%) |
Apr 06, 2023 | 4.420 | 4.420 | 3.800 | 4.010 | 10,122 | -0.17(-4.07%) |
Apr 05, 2023 | 4.250 | 4.250 | 4.070 | 4.180 | 7,152 | -0.07(-1.65%) |
Apr 04, 2023 | 4.410 | 4.490 | 4.150 | 4.250 | 5,199 | +0.08(+1.92%) |
Apr 03, 2023 | 4.160 | 4.570 | 4.140 | 4.170 | 10,608 | -0.07(-1.65%) |
Mar 31, 2023 | 5.110 | 5.110 | 3.500 | 4.240 | 79,672 | -1.26(-22.91%) |
Mar 30, 2023 | 6.040 | 6.700 | 5.270 | 5.500 | 70,015 | -0.75(-12.00%) |
Mar 29, 2023 | 5.600 | 6.250 | 5.600 | 6.250 | 29,256 | +0.46(+7.88%) |
Mar 28, 2023 | 6.000 | 6.438 | 5.690 | 5.793 | 23,479 | -0.52(-8.19%) |
Mar 27, 2023 | 6.230 | 7.000 | 6.100 | 6.310 | 27,282 | +0.01(+0.16%) |
Mar 24, 2023 | 6.465 | 6.465 | 6.300 | 6.300 | 5,216 | -0.42(-6.25%) |
Mar 23, 2023 | 6.210 | 7.750 | 6.187 | 6.720 | 16,355 | +0.81(+13.80%) |
Mar 22, 2023 | 5.600 | 6.045 | 5.600 | 5.905 | 4,168 | -0.09(-1.58%) |
Mar 21, 2023 | 6.710 | 6.710 | 5.615 | 6.000 | 36,560 | -0.53(-8.12%) |
Mar 20, 2023 | 6.490 | 7.300 | 6.490 | 6.530 | 37,814 | -0.05(-0.70%) |
Mar 17, 2023 | 7.355 | 7.355 | 6.516 | 6.576 | 11,646 | -0.73(-10.04%) |
Mar 16, 2023 | 7.470 | 7.940 | 7.150 | 7.310 | 32,310 | -0.42(-5.40%) |
Mar 15, 2023 | 7.190 | 8.250 | 7.190 | 7.728 | 24,704 | +0.01(+0.15%) |
Mar 14, 2023 | 7.390 | 8.300 | 7.310 | 7.716 | 22,191 | +0.14(+1.89%) |
Mar 13, 2023 | 8.040 | 8.040 | 7.540 | 7.573 | 12,574 | -0.74(-8.89%) |
Mar 10, 2023 | 8.020 | 8.340 | 8.020 | 8.312 | 4,923 | -0.03(-0.41%) |
Mar 09, 2023 | 7.700 | 8.430 | 7.700 | 8.346 | 19,138 | +0.24(+2.91%) |
Mar 08, 2023 | 7.780 | 8.140 | 7.780 | 8.110 | 3,187 | +0.21(+2.66%) |
Mar 07, 2023 | 7.995 | 8.148 | 7.800 | 7.900 | 22,200 | -0.27(-3.30%) |
Mar 06, 2023 | 8.440 | 8.450 | 8.150 | 8.170 | 14,421 | -0.23(-2.80%) |
Mar 03, 2023 | 8.220 | 8.500 | 8.220 | 8.405 | 4,116 | -0.19(-2.26%) |
Mar 02, 2023 | 8.570 | 8.600 | 8.309 | 8.600 | 3,254 | +0.10(+1.17%) |
Mar 01, 2023 | 8.579 | 8.579 | 8.180 | 8.500 | 2,396 | +0.39(+4.81%) |
Feb 28, 2023 | 8.300 | 8.620 | 8.110 | 8.110 | 3,205 | +0.00(+0.00%) |
Feb 27, 2023 | 8.310 | 8.650 | 8.110 | 8.110 | 21,031 | +0.01(+0.12%) |
Feb 24, 2023 | 8.620 | 8.660 | 8.030 | 8.100 | 19,875 | -0.52(-6.03%) |
Feb 23, 2023 | 8.150 | 8.700 | 8.150 | 8.620 | 13,973 | -0.01(-0.12%) |
Feb 22, 2023 | 8.010 | 8.820 | 8.010 | 8.630 | 20,162 | +0.50(+6.15%) |
Feb 21, 2023 | 9.000 | 9.192 | 8.039 | 8.130 | 23,439 | -1.14(-12.30%) |
Feb 17, 2023 | 9.850 | 9.850 | 9.140 | 9.270 | 9,163 | -0.36(-3.74%) |
Feb 16, 2023 | 10.20 | 10.45 | 9.510 | 9.630 | 18,648 | -0.69(-6.69%) |
Feb 15, 2023 | 9.900 | 10.61 | 9.660 | 10.32 | 37,343 | +0.71(+7.39%) |
Feb 14, 2023 | 9.490 | 9.890 | 9.440 | 9.610 | 5,407 | -0.19(-1.94%) |
Feb 13, 2023 | 9.390 | 9.900 | 9.390 | 9.800 | 15,664 | +0.21(+2.19%) |
Feb 10, 2023 | 9.100 | 9.600 | 8.594 | 9.590 | 28,160 | +0.20(+2.13%) |
Feb 09, 2023 | 9.510 | 10.05 | 9.380 | 9.390 | 20,549 | +0.02(+0.21%) |
Feb 08, 2023 | 9.730 | 9.890 | 9.353 | 9.370 | 22,193 | -0.67(-6.67%) |
Feb 07, 2023 | 9.820 | 10.12 | 9.270 | 10.04 | 25,933 | +0.26(+2.71%) |
Feb 06, 2023 | 9.240 | 9.790 | 8.960 | 9.775 | 16,701 | +0.47(+5.00%) |
Feb 03, 2023 | 8.740 | 9.800 | 8.535 | 9.310 | 22,740 | +0.63(+7.26%) |
Feb 02, 2023 | 9.000 | 9.100 | 8.510 | 8.680 | 13,167 | -0.08(-0.91%) |