Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.240 | 6.767 | 6.049 | 6.660 | 104,770 | +0.32(+5.11%) |
Apr 27, 2023 | 6.480 | 6.648 | 6.240 | 6.336 | 50,685 | -0.11(-1.75%) |
Apr 26, 2023 | 6.000 | 6.480 | 5.580 | 6.449 | 155,728 | +0.43(+7.22%) |
Apr 25, 2023 | 6.600 | 6.670 | 6.000 | 6.014 | 81,823 | -0.45(-6.93%) |
Apr 24, 2023 | 7.200 | 7.920 | 6.217 | 6.462 | 313,701 | -0.86(-11.74%) |
Apr 21, 2023 | 7.080 | 7.321 | 7.021 | 7.321 | 59,613 | +0.24(+3.41%) |
Apr 20, 2023 | 7.320 | 7.496 | 7.080 | 7.080 | 50,278 | -0.18(-2.48%) |
Apr 19, 2023 | 7.186 | 7.416 | 7.080 | 7.260 | 100,774 | +0.03(+0.36%) |
Apr 18, 2023 | 7.080 | 7.320 | 7.082 | 7.234 | 62,905 | +0.11(+1.58%) |
Apr 17, 2023 | 6.960 | 7.188 | 6.960 | 7.121 | 88,899 | +0.21(+3.02%) |
Apr 14, 2023 | 7.500 | 7.680 | 6.840 | 6.912 | 176,351 | -0.87(-11.12%) |
Apr 13, 2023 | 7.644 | 7.860 | 7.200 | 7.777 | 77,615 | +0.16(+2.06%) |
Apr 12, 2023 | 7.885 | 7.980 | 7.572 | 7.620 | 94,235 | -0.18(-2.31%) |
Apr 11, 2023 | 8.400 | 8.400 | 7.540 | 7.800 | 296,497 | -0.60(-7.14%) |
Apr 10, 2023 | 8.100 | 8.400 | 8.015 | 8.400 | 54,874 | +0.25(+3.11%) |
Apr 06, 2023 | 8.112 | 8.370 | 7.920 | 8.147 | 71,512 | +0.03(+0.40%) |
Apr 05, 2023 | 8.400 | 8.580 | 8.052 | 8.114 | 54,736 | -0.41(-4.76%) |
Apr 04, 2023 | 8.160 | 8.520 | 7.920 | 8.520 | 68,876 | +0.23(+2.82%) |
Apr 03, 2023 | 8.160 | 8.399 | 8.160 | 8.286 | 49,594 | +0.16(+1.92%) |
Mar 31, 2023 | 8.400 | 8.520 | 7.800 | 8.130 | 172,142 | -0.41(-4.77%) |
Mar 30, 2023 | 8.760 | 8.880 | 8.281 | 8.537 | 133,296 | -0.15(-1.71%) |
Mar 29, 2023 | 8.472 | 8.723 | 8.460 | 8.686 | 68,489 | +0.15(+1.80%) |
Mar 28, 2023 | 8.640 | 8.736 | 8.400 | 8.532 | 67,998 | -0.17(-2.00%) |
Mar 27, 2023 | 8.880 | 9.072 | 8.580 | 8.706 | 48,290 | -0.27(-3.02%) |
Mar 24, 2023 | 9.072 | 9.238 | 8.640 | 8.977 | 68,491 | -0.26(-2.84%) |
Mar 23, 2023 | 9.240 | 9.600 | 9.000 | 9.240 | 86,269 | -0.12(-1.28%) |
Mar 22, 2023 | 9.480 | 9.480 | 8.880 | 9.360 | 100,652 | +0.12(+1.29%) |
Mar 21, 2023 | 9.720 | 9.840 | 8.760 | 9.241 | 186,372 | -0.37(-3.87%) |
Mar 20, 2023 | 10.08 | 10.08 | 9.480 | 9.613 | 125,919 | -0.93(-8.85%) |
Mar 17, 2023 | 9.600 | 10.55 | 9.242 | 10.55 | 189,486 | +0.95(+9.86%) |
Mar 16, 2023 | 10.08 | 10.08 | 8.760 | 9.600 | 249,022 | +0.54(+5.95%) |
Mar 15, 2023 | 9.240 | 9.839 | 8.400 | 9.061 | 214,965 | -0.24(-2.57%) |
Mar 14, 2023 | 9.000 | 9.599 | 8.496 | 9.300 | 167,438 | +0.90(+10.71%) |
Mar 13, 2023 | 8.400 | 9.107 | 8.280 | 8.400 | 168,628 | -0.62(-6.88%) |
Mar 10, 2023 | 9.000 | 9.442 | 8.400 | 9.020 | 226,551 | -0.16(-1.71%) |
Mar 09, 2023 | 9.840 | 10.26 | 9.120 | 9.178 | 169,243 | -0.71(-7.20%) |
Mar 08, 2023 | 10.20 | 10.32 | 9.600 | 9.889 | 91,727 | -0.37(-3.59%) |
Mar 07, 2023 | 10.41 | 10.44 | 9.276 | 10.26 | 275,461 | -0.48(-4.50%) |
Mar 06, 2023 | 11.12 | 11.28 | 10.54 | 10.74 | 104,603 | -0.66(-5.78%) |
Mar 03, 2023 | 10.80 | 11.52 | 10.48 | 11.40 | 127,838 | +0.34(+3.06%) |
Mar 02, 2023 | 10.32 | 11.15 | 10.32 | 11.06 | 101,822 | +0.38(+3.57%) |
Mar 01, 2023 | 11.16 | 11.16 | 10.32 | 10.68 | 88,883 | -0.28(-2.52%) |
Feb 28, 2023 | 10.10 | 11.34 | 9.840 | 10.96 | 161,133 | +0.72(+7.03%) |
Feb 27, 2023 | 10.68 | 10.91 | 10.20 | 10.24 | 130,799 | -0.29(-2.79%) |
Feb 24, 2023 | 10.56 | 11.01 | 10.44 | 10.53 | 107,503 | -0.39(-3.57%) |
Feb 23, 2023 | 11.28 | 11.75 | 10.47 | 10.92 | 183,665 | -0.32(-2.85%) |
Feb 22, 2023 | 10.92 | 11.40 | 10.85 | 11.24 | 102,712 | +0.18(+1.67%) |
Feb 21, 2023 | 12.00 | 12.00 | 10.89 | 11.06 | 198,898 | -0.81(-6.82%) |
Feb 17, 2023 | 11.88 | 12.12 | 11.40 | 11.86 | 152,780 | -0.13(-1.12%) |
Feb 16, 2023 | 12.24 | 12.72 | 11.78 | 12.00 | 257,011 | -0.36(-2.92%) |
Feb 15, 2023 | 12.48 | 13.08 | 12.12 | 12.36 | 315,901 | -0.24(-1.90%) |
Feb 14, 2023 | 11.88 | 13.08 | 11.41 | 12.60 | 392,386 | +0.77(+6.50%) |
Feb 13, 2023 | 10.42 | 11.86 | 10.08 | 11.83 | 772,756 | -1.01(-7.86%) |
Feb 10, 2023 | 12.96 | 13.08 | 11.76 | 12.84 | 829,736 | -0.12(-0.93%) |
Feb 09, 2023 | 16.56 | 16.68 | 12.00 | 12.96 | 1,321,266 | -4.44(-25.52%) |
Feb 08, 2023 | 16.44 | 17.40 | 15.12 | 17.40 | 611,429 | +1.20(+7.41%) |
Feb 07, 2023 | 17.16 | 17.28 | 15.00 | 16.20 | 1,003,487 | -2.52(-13.46%) |
Feb 06, 2023 | 14.64 | 19.20 | 14.16 | 18.72 | 2,750,296 | +4.32(+30.00%) |
Feb 03, 2023 | 13.08 | 15.42 | 12.96 | 14.40 | 1,282,500 | +0.84(+6.19%) |
Feb 02, 2023 | 13.20 | 15.84 | 12.60 | 13.56 | 2,242,661 | +1.32(+10.78%) |