Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.600 | 6.800 | 6.450 | 6.450 | 20,117 | -0.15(-2.27%) |
Apr 27, 2023 | 6.970 | 6.970 | 6.560 | 6.600 | 16,235 | +0.00(+0.00%) |
Apr 26, 2023 | 6.770 | 7.000 | 6.600 | 6.600 | 14,821 | -0.24(-3.51%) |
Apr 25, 2023 | 6.650 | 6.840 | 6.600 | 6.840 | 10,332 | +0.20(+2.99%) |
Apr 24, 2023 | 6.670 | 6.710 | 6.550 | 6.641 | 10,913 | -0.03(-0.43%) |
Apr 21, 2023 | 6.600 | 6.942 | 6.550 | 6.670 | 9,988 | +0.10(+1.52%) |
Apr 20, 2023 | 6.670 | 6.860 | 6.540 | 6.570 | 14,125 | -0.10(-1.53%) |
Apr 19, 2023 | 6.920 | 6.920 | 6.605 | 6.672 | 21,087 | -0.33(-4.69%) |
Apr 18, 2023 | 7.090 | 7.410 | 6.900 | 7.000 | 23,263 | -0.17(-2.37%) |
Apr 17, 2023 | 6.710 | 7.500 | 6.710 | 7.170 | 38,392 | +0.19(+2.72%) |
Apr 14, 2023 | 8.010 | 8.100 | 6.420 | 6.980 | 106,194 | -1.26(-15.29%) |
Apr 13, 2023 | 8.610 | 8.725 | 8.240 | 8.240 | 44,546 | -0.45(-5.18%) |
Apr 12, 2023 | 8.190 | 9.130 | 8.158 | 8.690 | 86,505 | +0.52(+6.36%) |
Apr 11, 2023 | 9.000 | 9.100 | 7.781 | 8.170 | 156,346 | -2.16(-20.91%) |
Apr 10, 2023 | 10.50 | 11.15 | 10.05 | 10.33 | 14,369 | -1.17(-10.17%) |
Apr 06, 2023 | 11.09 | 11.50 | 11.01 | 11.50 | 1,049 | +0.41(+3.74%) |
Apr 05, 2023 | 11.48 | 11.50 | 10.95 | 11.09 | 2,933 | -0.16(-1.42%) |
Apr 04, 2023 | 11.08 | 11.50 | 10.95 | 11.24 | 1,714 | +0.23(+2.09%) |
Apr 03, 2023 | 11.20 | 11.20 | 10.78 | 11.02 | 1,905 | -0.18(-1.65%) |
Mar 31, 2023 | 11.00 | 11.70 | 10.71 | 11.20 | 7,542 | -0.30(-2.61%) |
Mar 30, 2023 | 12.00 | 12.14 | 10.90 | 11.50 | 7,982 | -0.10(-0.82%) |
Mar 29, 2023 | 11.82 | 11.82 | 11.05 | 11.60 | 5,570 | +0.54(+4.88%) |
Mar 28, 2023 | 12.00 | 12.25 | 10.62 | 11.05 | 6,441 | -0.70(-5.91%) |
Mar 27, 2023 | 11.31 | 12.42 | 10.50 | 11.75 | 16,885 | +0.25(+2.17%) |
Mar 24, 2023 | 11.50 | 11.72 | 10.56 | 11.50 | 16,183 | -0.60(-4.96%) |
Mar 23, 2023 | 13.92 | 14.42 | 11.01 | 12.10 | 51,053 | -1.25(-9.33%) |
Mar 22, 2023 | 12.50 | 14.50 | 12.00 | 13.35 | 95,643 | +1.28(+10.56%) |
Mar 21, 2023 | 10.51 | 12.26 | 10.51 | 12.07 | 11,832 | +1.56(+14.90%) |
Mar 20, 2023 | 10.50 | 11.15 | 10.40 | 10.51 | 7,056 | +0.01(+0.05%) |
Mar 17, 2023 | 10.50 | 10.94 | 10.00 | 10.50 | 9,140 | -0.11(-1.04%) |
Mar 16, 2023 | 10.50 | 11.23 | 10.50 | 10.61 | 4,030 | -0.21(-1.90%) |
Mar 15, 2023 | 10.47 | 11.44 | 10.47 | 10.81 | 4,121 | +0.06(+0.60%) |
Mar 14, 2023 | 10.65 | 11.62 | 10.65 | 10.75 | 3,829 | +0.10(+0.94%) |
Mar 13, 2023 | 11.00 | 11.22 | 10.51 | 10.65 | 6,304 | -0.03(-0.23%) |
Mar 10, 2023 | 11.93 | 12.50 | 10.55 | 10.68 | 6,955 | -0.82(-7.17%) |
Mar 09, 2023 | 11.88 | 12.11 | 10.99 | 11.50 | 6,934 | -0.54(-4.45%) |
Mar 08, 2023 | 12.01 | 12.50 | 10.63 | 12.04 | 9,310 | +0.03(+0.25%) |
Mar 07, 2023 | 13.00 | 13.00 | 12.00 | 12.01 | 2,706 | -0.34(-2.79%) |
Mar 06, 2023 | 11.50 | 12.74 | 11.60 | 12.35 | 5,828 | +0.30(+2.49%) |
Mar 03, 2023 | 12.00 | 12.75 | 11.55 | 12.05 | 6,001 | +0.30(+2.55%) |
Mar 02, 2023 | 12.00 | 12.74 | 11.60 | 11.75 | 4,717 | -0.30(-2.49%) |
Mar 01, 2023 | 12.00 | 12.95 | 11.69 | 12.05 | 13,949 | +0.06(+0.46%) |
Feb 28, 2023 | 11.50 | 12.60 | 11.50 | 11.99 | 7,238 | +0.44(+3.85%) |
Feb 27, 2023 | 11.70 | 12.07 | 11.51 | 11.55 | 6,311 | -0.51(-4.23%) |
Feb 24, 2023 | 12.54 | 12.72 | 12.05 | 12.06 | 9,367 | -0.47(-3.79%) |
Feb 23, 2023 | 13.00 | 13.13 | 12.51 | 12.54 | 4,443 | -0.21(-1.69%) |
Feb 22, 2023 | 12.62 | 13.08 | 12.50 | 12.75 | 8,755 | -0.22(-1.73%) |
Feb 21, 2023 | 13.00 | 13.50 | 12.75 | 12.97 | 5,723 | -0.29(-2.15%) |
Feb 17, 2023 | 13.25 | 14.00 | 13.05 | 13.26 | 6,866 | -0.24(-1.78%) |
Feb 16, 2023 | 14.00 | 14.45 | 13.25 | 13.50 | 8,842 | -1.00(-6.90%) |
Feb 15, 2023 | 14.00 | 15.30 | 13.12 | 14.50 | 28,246 | +1.00(+7.41%) |
Feb 14, 2023 | 13.50 | 13.75 | 13.08 | 13.50 | 4,795 | +0.22(+1.69%) |
Feb 13, 2023 | 13.83 | 13.83 | 13.00 | 13.28 | 3,969 | -0.20(-1.48%) |
Feb 10, 2023 | 12.80 | 13.52 | 12.50 | 13.47 | 10,442 | +0.67(+5.27%) |
Feb 09, 2023 | 13.00 | 13.00 | 12.50 | 12.80 | 11,659 | +0.05(+0.39%) |
Feb 08, 2023 | 13.50 | 13.27 | 12.50 | 12.75 | 15,192 | -0.50(-3.77%) |
Feb 07, 2023 | 13.00 | 13.50 | 13.00 | 13.25 | 8,385 | -0.34(-2.50%) |
Feb 06, 2023 | 13.91 | 13.91 | 12.88 | 13.59 | 15,181 | +0.19(+1.42%) |
Feb 03, 2023 | 14.50 | 14.50 | 13.40 | 13.40 | 16,910 | -0.35(-2.55%) |
Feb 02, 2023 | 14.00 | 14.50 | 13.50 | 13.75 | 49,308 | +0.25(+1.85%) |