Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.940 | 6.304 | 5.867 | 5.931 | 1,087,655 | +0.02(+0.31%) |
Apr 27, 2023 | 5.922 | 6.158 | 5.785 | 5.912 | 1,319,500 | -0.04(-0.61%) |
Apr 26, 2023 | 5.931 | 6.067 | 5.840 | 5.949 | 975,463 | -0.01(-0.23%) |
Apr 25, 2023 | 6.194 | 6.258 | 5.935 | 5.962 | 1,045,654 | -0.34(-5.41%) |
Apr 24, 2023 | 6.313 | 6.395 | 6.176 | 6.304 | 1,078,202 | -0.01(-0.14%) |
Apr 21, 2023 | 6.458 | 6.495 | 6.158 | 6.313 | 1,720,616 | -0.12(-1.84%) |
Apr 20, 2023 | 6.598 | 6.686 | 6.391 | 6.431 | 1,622,461 | -0.28(-4.19%) |
Apr 19, 2023 | 6.413 | 6.738 | 6.325 | 6.712 | 1,852,291 | +0.25(+3.80%) |
Apr 18, 2023 | 6.791 | 6.798 | 6.334 | 6.466 | 2,254,909 | -0.27(-3.98%) |
Apr 17, 2023 | 6.853 | 6.897 | 6.479 | 6.734 | 2,556,786 | -0.10(-1.48%) |
Apr 14, 2023 | 7.160 | 7.257 | 6.738 | 6.835 | 2,658,463 | -0.30(-4.19%) |
Apr 13, 2023 | 7.239 | 7.292 | 7.020 | 7.134 | 2,701,655 | -0.16(-2.17%) |
Apr 12, 2023 | 7.775 | 7.823 | 7.283 | 7.292 | 2,980,131 | -0.38(-4.93%) |
Apr 11, 2023 | 8.188 | 8.592 | 7.432 | 7.670 | 6,650,261 | -2.48(-24.42%) |
Apr 10, 2023 | 10.43 | 10.45 | 9.822 | 10.15 | 775,190 | -0.22(-2.12%) |
Apr 06, 2023 | 10.56 | 10.70 | 10.33 | 10.37 | 544,347 | -0.09(-0.84%) |
Apr 05, 2023 | 10.45 | 10.56 | 10.31 | 10.45 | 341,661 | -0.03(-0.25%) |
Apr 04, 2023 | 10.91 | 10.91 | 10.38 | 10.48 | 547,195 | -0.32(-3.01%) |
Apr 03, 2023 | 10.89 | 11.19 | 10.71 | 10.81 | 637,991 | +0.00(+0.00%) |
Mar 31, 2023 | 10.51 | 10.81 | 10.44 | 10.81 | 858,641 | +0.42(+4.06%) |
Mar 30, 2023 | 10.33 | 10.50 | 10.26 | 10.38 | 390,683 | +0.19(+1.90%) |
Mar 29, 2023 | 10.02 | 10.23 | 9.949 | 10.19 | 481,317 | +0.25(+2.56%) |
Mar 28, 2023 | 9.857 | 10.03 | 9.725 | 9.936 | 456,357 | -0.02(-0.18%) |
Mar 27, 2023 | 10.11 | 10.41 | 9.884 | 9.954 | 619,367 | -0.10(-0.96%) |
Mar 24, 2023 | 9.462 | 10.05 | 9.321 | 10.05 | 776,377 | +0.43(+4.47%) |
Mar 23, 2023 | 10.33 | 10.41 | 9.532 | 9.620 | 1,127,649 | -0.63(-6.17%) |
Mar 22, 2023 | 10.83 | 10.85 | 10.25 | 10.25 | 714,440 | -0.66(-6.04%) |
Mar 21, 2023 | 10.85 | 11.09 | 10.68 | 10.91 | 757,154 | +0.27(+2.56%) |
Mar 20, 2023 | 10.78 | 11.10 | 10.60 | 10.64 | 798,028 | -0.10(-0.90%) |
Mar 17, 2023 | 10.92 | 10.96 | 10.20 | 10.74 | 2,800,448 | -0.28(-2.55%) |
Mar 16, 2023 | 11.61 | 11.61 | 10.60 | 11.02 | 1,259,647 | -0.65(-5.57%) |
Mar 15, 2023 | 11.66 | 11.84 | 11.27 | 11.67 | 844,977 | -0.20(-1.70%) |
Mar 14, 2023 | 12.21 | 12.47 | 11.76 | 11.87 | 750,170 | -0.06(-0.52%) |
Mar 13, 2023 | 12.00 | 12.14 | 11.71 | 11.93 | 670,211 | -0.27(-2.23%) |
Mar 10, 2023 | 12.78 | 12.78 | 12.05 | 12.20 | 906,627 | -0.62(-4.80%) |
Mar 09, 2023 | 13.19 | 13.19 | 12.77 | 12.82 | 805,109 | -0.44(-3.31%) |
Mar 08, 2023 | 13.22 | 13.35 | 13.03 | 13.26 | 631,357 | +0.04(+0.27%) |
Mar 07, 2023 | 14.09 | 14.35 | 12.50 | 13.22 | 2,472,805 | -1.62(-10.89%) |
Mar 06, 2023 | 14.98 | 14.99 | 14.77 | 14.84 | 446,453 | -0.07(-0.47%) |
Mar 03, 2023 | 15.02 | 15.12 | 14.84 | 14.91 | 354,974 | +0.08(+0.53%) |
Mar 02, 2023 | 14.64 | 14.83 | 14.53 | 14.83 | 374,937 | +0.19(+1.32%) |
Mar 01, 2023 | 14.36 | 14.65 | 14.24 | 14.64 | 410,136 | +0.19(+1.34%) |
Feb 28, 2023 | 14.96 | 15.04 | 14.44 | 14.44 | 1,058,113 | -0.51(-3.41%) |
Feb 27, 2023 | 15.00 | 15.22 | 14.80 | 14.95 | 710,024 | +0.07(+0.47%) |
Feb 24, 2023 | 14.88 | 14.94 | 14.69 | 14.88 | 792,917 | -0.19(-1.28%) |
Feb 23, 2023 | 14.90 | 15.11 | 14.79 | 15.08 | 724,204 | +0.26(+1.78%) |
Feb 22, 2023 | 14.83 | 15.03 | 14.65 | 14.81 | 515,794 | +0.13(+0.90%) |
Feb 21, 2023 | 15.40 | 15.41 | 14.57 | 14.68 | 514,809 | -0.80(-5.16%) |
Feb 17, 2023 | 15.52 | 15.56 | 15.21 | 15.48 | 463,858 | +0.04(+0.29%) |
Feb 16, 2023 | 15.23 | 15.90 | 14.98 | 15.44 | 993,526 | +0.85(+5.84%) |
Feb 15, 2023 | 14.50 | 14.64 | 14.33 | 14.58 | 411,909 | +0.05(+0.36%) |
Feb 14, 2023 | 14.66 | 14.76 | 14.45 | 14.53 | 367,252 | -0.16(-1.08%) |
Feb 13, 2023 | 14.41 | 14.69 | 14.33 | 14.69 | 364,394 | +0.48(+3.40%) |
Feb 10, 2023 | 13.99 | 14.27 | 13.95 | 14.21 | 257,605 | +0.12(+0.87%) |
Feb 09, 2023 | 14.50 | 14.52 | 14.05 | 14.08 | 309,972 | -0.25(-1.78%) |
Feb 08, 2023 | 14.42 | 14.50 | 14.29 | 14.34 | 370,659 | -0.18(-1.27%) |
Feb 07, 2023 | 14.55 | 14.85 | 14.42 | 14.52 | 336,326 | -0.16(-1.08%) |
Feb 06, 2023 | 15.03 | 15.19 | 14.52 | 14.68 | 327,068 | -0.52(-3.41%) |
Feb 03, 2023 | 15.23 | 15.37 | 14.94 | 15.20 | 423,805 | -0.23(-1.48%) |
Feb 02, 2023 | 15.11 | 15.57 | 15.11 | 15.43 | 449,762 | +0.41(+2.75%) |