Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.920 | 7.060 | 6.755 | 6.970 | 292,380 | +0.03(+0.43%) |
Apr 27, 2023 | 7.010 | 7.280 | 6.860 | 6.940 | 345,664 | +0.01(+0.14%) |
Apr 26, 2023 | 7.360 | 7.385 | 6.900 | 6.930 | 428,532 | -0.44(-5.97%) |
Apr 25, 2023 | 7.830 | 7.930 | 7.270 | 7.370 | 478,762 | -0.51(-6.47%) |
Apr 24, 2023 | 8.000 | 8.110 | 7.860 | 7.880 | 331,570 | -0.17(-2.11%) |
Apr 21, 2023 | 7.990 | 8.140 | 7.895 | 8.050 | 317,246 | +0.06(+0.75%) |
Apr 20, 2023 | 7.870 | 8.160 | 7.782 | 7.990 | 417,189 | +0.08(+1.01%) |
Apr 19, 2023 | 7.920 | 8.060 | 7.776 | 7.910 | 516,583 | -0.07(-0.88%) |
Apr 18, 2023 | 8.470 | 8.510 | 7.880 | 7.980 | 442,538 | -0.46(-5.45%) |
Apr 17, 2023 | 8.330 | 8.600 | 7.580 | 8.440 | 1,078,660 | -0.22(-2.54%) |
Apr 14, 2023 | 12.34 | 12.34 | 8.500 | 8.660 | 2,426,008 | -3.70(-29.94%) |
Apr 13, 2023 | 12.47 | 13.04 | 12.15 | 12.36 | 684,700 | +0.00(+0.00%) |
Apr 12, 2023 | 13.33 | 13.50 | 12.33 | 12.36 | 208,938 | -0.93(-7.00%) |
Apr 11, 2023 | 13.49 | 13.57 | 13.11 | 13.29 | 148,855 | -0.14(-1.04%) |
Apr 10, 2023 | 13.52 | 13.63 | 13.29 | 13.43 | 124,486 | -0.28(-2.04%) |
Apr 06, 2023 | 13.74 | 13.97 | 13.43 | 13.71 | 130,300 | +0.05(+0.37%) |
Apr 05, 2023 | 14.08 | 14.15 | 13.38 | 13.66 | 147,967 | -0.49(-3.46%) |
Apr 04, 2023 | 14.20 | 14.39 | 13.99 | 14.15 | 340,676 | -0.12(-0.84%) |
Apr 03, 2023 | 13.89 | 14.32 | 13.81 | 14.27 | 195,435 | +0.37(+2.66%) |
Mar 31, 2023 | 13.50 | 13.93 | 13.44 | 13.90 | 407,511 | +0.47(+3.50%) |
Mar 30, 2023 | 13.49 | 13.56 | 13.21 | 13.43 | 115,447 | +0.06(+0.45%) |
Mar 29, 2023 | 13.13 | 13.47 | 13.05 | 13.37 | 151,558 | +0.28(+2.14%) |
Mar 28, 2023 | 13.18 | 13.31 | 12.82 | 13.09 | 163,193 | -0.13(-0.98%) |
Mar 27, 2023 | 13.11 | 13.31 | 12.91 | 13.22 | 158,495 | +0.23(+1.77%) |
Mar 24, 2023 | 12.73 | 13.24 | 12.52 | 12.99 | 124,737 | +0.16(+1.25%) |
Mar 23, 2023 | 13.33 | 13.52 | 12.64 | 12.83 | 215,707 | -0.28(-2.14%) |
Mar 22, 2023 | 13.26 | 13.75 | 13.10 | 13.11 | 285,907 | -0.19(-1.43%) |
Mar 21, 2023 | 12.67 | 13.55 | 12.33 | 13.30 | 316,702 | +0.91(+7.34%) |
Mar 20, 2023 | 12.33 | 12.50 | 12.06 | 12.39 | 213,527 | +0.11(+0.90%) |
Mar 17, 2023 | 12.78 | 12.78 | 12.27 | 12.28 | 397,794 | -0.69(-5.32%) |
Mar 16, 2023 | 12.96 | 13.24 | 12.79 | 12.97 | 290,181 | -0.12(-0.92%) |
Mar 15, 2023 | 12.92 | 13.25 | 12.77 | 13.09 | 236,393 | -0.23(-1.73%) |
Mar 14, 2023 | 13.28 | 14.21 | 13.02 | 13.32 | 405,794 | +0.21(+1.60%) |
Mar 13, 2023 | 12.89 | 13.21 | 12.72 | 13.11 | 230,392 | +0.08(+0.61%) |
Mar 10, 2023 | 13.02 | 13.09 | 12.68 | 13.03 | 261,293 | -0.03(-0.23%) |
Mar 09, 2023 | 13.44 | 13.47 | 12.91 | 13.06 | 270,760 | -0.38(-2.83%) |
Mar 08, 2023 | 13.74 | 13.92 | 13.12 | 13.44 | 181,506 | -0.39(-2.82%) |
Mar 07, 2023 | 13.80 | 14.03 | 13.49 | 13.83 | 336,787 | +0.11(+0.80%) |
Mar 06, 2023 | 13.96 | 14.22 | 13.63 | 13.72 | 302,297 | -0.44(-3.11%) |
Mar 03, 2023 | 14.00 | 14.22 | 13.40 | 14.16 | 323,815 | +0.32(+2.31%) |
Mar 02, 2023 | 13.83 | 14.11 | 13.35 | 13.84 | 530,514 | -0.23(-1.63%) |
Mar 01, 2023 | 13.69 | 14.08 | 13.35 | 14.07 | 598,136 | +0.42(+3.08%) |
Feb 28, 2023 | 15.10 | 15.80 | 13.20 | 13.65 | 2,475,251 | -3.88(-22.13%) |
Feb 27, 2023 | 17.31 | 17.92 | 17.18 | 17.53 | 650,297 | +0.44(+2.57%) |
Feb 24, 2023 | 15.30 | 17.45 | 15.09 | 17.09 | 747,301 | +1.76(+11.48%) |
Feb 23, 2023 | 15.42 | 15.49 | 15.11 | 15.33 | 163,900 | +0.15(+0.99%) |
Feb 22, 2023 | 15.30 | 15.66 | 15.06 | 15.18 | 293,272 | -0.06(-0.39%) |
Feb 21, 2023 | 15.52 | 15.76 | 14.97 | 15.24 | 312,493 | -0.57(-3.61%) |
Feb 17, 2023 | 15.87 | 16.01 | 15.47 | 15.81 | 197,676 | -0.14(-0.88%) |
Feb 16, 2023 | 15.56 | 16.12 | 15.19 | 15.95 | 233,301 | -0.09(-0.56%) |
Feb 15, 2023 | 15.74 | 16.57 | 15.59 | 16.04 | 225,720 | +0.34(+2.17%) |
Feb 14, 2023 | 15.89 | 16.53 | 15.67 | 15.70 | 535,405 | -0.25(-1.57%) |
Feb 13, 2023 | 15.48 | 16.05 | 14.82 | 15.95 | 542,420 | +0.45(+2.90%) |
Feb 10, 2023 | 16.16 | 16.28 | 15.46 | 15.50 | 343,263 | -0.82(-5.02%) |
Feb 09, 2023 | 15.93 | 17.21 | 15.89 | 16.32 | 978,594 | +1.11(+7.30%) |
Feb 08, 2023 | 15.83 | 16.17 | 15.17 | 15.21 | 581,367 | -0.70(-4.40%) |
Feb 07, 2023 | 15.86 | 16.02 | 15.15 | 15.91 | 399,886 | -0.04(-0.25%) |
Feb 06, 2023 | 16.06 | 16.89 | 15.61 | 15.95 | 371,382 | -0.23(-1.42%) |
Feb 03, 2023 | 16.31 | 16.43 | 16.00 | 16.18 | 387,980 | -0.25(-1.52%) |
Feb 02, 2023 | 16.44 | 16.60 | 15.74 | 16.43 | 683,788 | +0.39(+2.43%) |