Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.000 | 7.085 | 6.800 | 6.879 | 639,648 | -0.14(-2.01%) |
Apr 27, 2023 | 7.288 | 7.389 | 6.913 | 7.020 | 605,111 | -0.21(-2.94%) |
Apr 26, 2023 | 7.400 | 7.525 | 6.901 | 7.233 | 539,200 | -0.12(-1.65%) |
Apr 25, 2023 | 7.782 | 7.820 | 7.250 | 7.354 | 793,926 | -0.44(-5.60%) |
Apr 24, 2023 | 6.882 | 8.037 | 6.868 | 7.790 | 1,984,930 | +1.01(+14.96%) |
Apr 21, 2023 | 6.890 | 7.300 | 6.710 | 6.776 | 887,159 | -0.23(-3.21%) |
Apr 20, 2023 | 7.300 | 7.400 | 6.995 | 7.001 | 818,992 | -0.35(-4.75%) |
Apr 19, 2023 | 7.400 | 7.595 | 6.400 | 7.350 | 2,376,067 | -0.15(-2.04%) |
Apr 18, 2023 | 9.000 | 9.019 | 7.500 | 7.503 | 2,423,663 | -1.46(-16.27%) |
Apr 17, 2023 | 9.800 | 9.800 | 7.900 | 8.961 | 2,881,744 | -1.94(-17.79%) |
Apr 14, 2023 | 11.60 | 11.80 | 10.70 | 10.90 | 467,879 | -0.70(-6.03%) |
Apr 13, 2023 | 11.10 | 11.80 | 11.00 | 11.60 | 484,260 | +0.80(+7.41%) |
Apr 12, 2023 | 11.30 | 11.80 | 10.70 | 10.80 | 410,330 | -0.10(-0.92%) |
Apr 11, 2023 | 10.30 | 11.10 | 10.20 | 10.90 | 619,213 | +0.70(+6.86%) |
Apr 10, 2023 | 10.50 | 10.50 | 9.928 | 10.20 | 342,711 | -0.30(-2.86%) |
Apr 06, 2023 | 10.20 | 10.60 | 9.800 | 10.50 | 590,507 | +0.20(+1.94%) |
Apr 05, 2023 | 10.50 | 10.60 | 10.20 | 10.30 | 358,772 | -0.20(-1.90%) |
Apr 04, 2023 | 10.80 | 10.85 | 10.30 | 10.50 | 560,329 | -0.40(-3.67%) |
Apr 03, 2023 | 11.20 | 11.21 | 10.60 | 10.90 | 415,314 | -0.20(-1.80%) |
Mar 31, 2023 | 10.60 | 11.10 | 10.52 | 11.10 | 444,317 | +0.50(+4.72%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.40 | 10.60 | 328,919 | +0.00(+0.00%) |
Mar 29, 2023 | 10.70 | 11.00 | 10.40 | 10.60 | 420,968 | +0.00(+0.00%) |
Mar 28, 2023 | 11.00 | 11.05 | 10.50 | 10.60 | 289,568 | -0.40(-3.64%) |
Mar 27, 2023 | 11.00 | 11.35 | 10.90 | 11.00 | 282,472 | +0.00(+0.00%) |
Mar 24, 2023 | 10.70 | 11.30 | 10.60 | 11.00 | 301,407 | +0.10(+0.92%) |
Mar 23, 2023 | 11.20 | 11.50 | 10.60 | 10.90 | 430,634 | +0.00(+0.00%) |
Mar 22, 2023 | 11.40 | 11.80 | 10.80 | 10.90 | 429,289 | -0.50(-4.39%) |
Mar 21, 2023 | 10.90 | 11.70 | 10.90 | 11.40 | 426,962 | +0.60(+5.56%) |
Mar 20, 2023 | 11.30 | 11.40 | 10.60 | 10.80 | 497,559 | -0.50(-4.42%) |
Mar 17, 2023 | 11.50 | 11.60 | 11.00 | 11.30 | 726,689 | -0.20(-1.74%) |
Mar 16, 2023 | 11.90 | 12.05 | 11.40 | 11.50 | 421,104 | -0.50(-4.17%) |
Mar 15, 2023 | 12.10 | 12.30 | 11.60 | 12.00 | 652,762 | -0.40(-3.23%) |
Mar 14, 2023 | 12.70 | 12.80 | 12.30 | 12.40 | 499,192 | -0.20(-1.59%) |
Mar 13, 2023 | 11.80 | 12.80 | 11.10 | 12.60 | 988,170 | +0.60(+5.00%) |
Mar 10, 2023 | 12.10 | 12.30 | 11.00 | 12.00 | 1,298,727 | -0.50(-4.00%) |
Mar 09, 2023 | 13.50 | 13.50 | 12.50 | 12.50 | 642,095 | -0.60(-4.58%) |
Mar 08, 2023 | 13.20 | 13.30 | 13.00 | 13.10 | 336,625 | +0.00(+0.00%) |
Mar 07, 2023 | 13.80 | 14.00 | 13.00 | 13.10 | 523,012 | -0.40(-2.96%) |
Mar 06, 2023 | 14.30 | 14.45 | 13.30 | 13.50 | 754,992 | -0.30(-2.17%) |
Mar 03, 2023 | 13.80 | 13.90 | 13.41 | 13.80 | 447,775 | +0.20(+1.47%) |
Mar 02, 2023 | 12.80 | 13.70 | 12.50 | 13.60 | 608,373 | +0.60(+4.62%) |
Mar 01, 2023 | 13.40 | 13.55 | 12.80 | 13.00 | 386,283 | -0.40(-2.99%) |
Feb 28, 2023 | 13.20 | 13.70 | 12.80 | 13.40 | 548,629 | +0.40(+3.08%) |
Feb 27, 2023 | 13.20 | 13.30 | 12.80 | 13.00 | 645,987 | +0.30(+2.36%) |
Feb 24, 2023 | 13.20 | 13.30 | 12.60 | 12.70 | 843,993 | -0.90(-6.62%) |
Feb 23, 2023 | 14.30 | 14.50 | 13.10 | 13.60 | 882,196 | -0.60(-4.23%) |
Feb 22, 2023 | 14.00 | 14.20 | 13.50 | 14.20 | 677,123 | +0.40(+2.90%) |
Feb 21, 2023 | 14.80 | 14.90 | 13.80 | 13.80 | 813,923 | -1.20(-8.00%) |
Feb 17, 2023 | 15.40 | 15.50 | 14.60 | 15.00 | 855,033 | -0.30(-1.96%) |
Feb 16, 2023 | 15.90 | 16.10 | 15.20 | 15.30 | 783,469 | -1.00(-6.13%) |
Feb 15, 2023 | 15.50 | 16.30 | 15.40 | 16.30 | 575,959 | +0.60(+3.82%) |
Feb 14, 2023 | 16.00 | 16.20 | 15.10 | 15.70 | 774,007 | +0.00(+0.00%) |
Feb 13, 2023 | 15.80 | 16.00 | 15.30 | 15.70 | 416,004 | +0.10(+0.64%) |
Feb 10, 2023 | 15.80 | 15.90 | 15.30 | 15.60 | 467,034 | -0.10(-0.64%) |
Feb 09, 2023 | 16.80 | 17.10 | 15.55 | 15.70 | 624,499 | -0.80(-4.85%) |
Feb 08, 2023 | 17.30 | 17.40 | 16.50 | 16.50 | 602,629 | -0.70(-4.07%) |
Feb 07, 2023 | 18.00 | 18.00 | 16.80 | 17.20 | 836,431 | -0.50(-2.82%) |
Feb 06, 2023 | 18.90 | 18.90 | 17.60 | 17.70 | 907,945 | -1.00(-5.35%) |
Feb 03, 2023 | 19.20 | 19.70 | 18.60 | 18.70 | 694,373 | -1.00(-5.08%) |
Feb 02, 2023 | 19.30 | 20.20 | 19.10 | 19.70 | 1,089,906 | +1.20(+6.49%) |