Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.880 | 6.090 | 4.810 | 6.000 | 1,590,867 | -0.12(-1.96%) |
Apr 27, 2023 | 5.600 | 6.490 | 5.530 | 6.120 | 960,776 | +0.44(+7.65%) |
Apr 26, 2023 | 6.700 | 6.750 | 5.560 | 5.685 | 2,104,234 | -1.06(-15.65%) |
Apr 25, 2023 | 8.340 | 8.400 | 6.420 | 6.740 | 1,430,635 | -1.71(-20.24%) |
Apr 24, 2023 | 8.410 | 8.590 | 8.360 | 8.450 | 127,171 | -0.11(-1.29%) |
Apr 21, 2023 | 8.630 | 8.630 | 8.180 | 8.560 | 185,305 | -0.14(-1.61%) |
Apr 20, 2023 | 8.800 | 8.870 | 8.652 | 8.700 | 128,890 | -0.16(-1.81%) |
Apr 19, 2023 | 8.760 | 8.950 | 8.560 | 8.860 | 187,610 | +0.03(+0.34%) |
Apr 18, 2023 | 8.740 | 8.960 | 8.660 | 8.830 | 192,420 | +0.11(+1.26%) |
Apr 17, 2023 | 8.480 | 8.770 | 8.290 | 8.720 | 203,359 | +0.27(+3.20%) |
Apr 14, 2023 | 9.250 | 9.320 | 8.280 | 8.450 | 303,166 | -0.78(-8.45%) |
Apr 13, 2023 | 8.840 | 9.390 | 8.800 | 9.230 | 180,915 | +0.43(+4.89%) |
Apr 12, 2023 | 9.590 | 9.660 | 8.650 | 8.800 | 432,420 | -0.68(-7.17%) |
Apr 11, 2023 | 9.270 | 9.620 | 9.250 | 9.480 | 397,912 | +0.28(+3.04%) |
Apr 10, 2023 | 8.900 | 9.235 | 8.900 | 9.200 | 249,915 | +0.26(+2.91%) |
Apr 06, 2023 | 9.050 | 9.225 | 8.890 | 8.940 | 177,667 | -0.14(-1.54%) |
Apr 05, 2023 | 9.170 | 9.170 | 8.780 | 9.080 | 408,996 | -0.17(-1.84%) |
Apr 04, 2023 | 9.270 | 9.270 | 8.900 | 9.250 | 280,497 | -0.03(-0.32%) |
Apr 03, 2023 | 9.380 | 9.600 | 9.110 | 9.280 | 335,320 | -0.08(-0.85%) |
Mar 31, 2023 | 9.380 | 9.509 | 9.010 | 9.360 | 684,604 | +0.07(+0.75%) |
Mar 30, 2023 | 9.320 | 9.485 | 9.020 | 9.290 | 365,691 | +0.13(+1.42%) |
Mar 29, 2023 | 8.400 | 9.250 | 8.320 | 9.160 | 517,124 | +0.93(+11.30%) |
Mar 28, 2023 | 8.280 | 8.630 | 8.155 | 8.230 | 302,664 | -0.09(-1.08%) |
Mar 27, 2023 | 7.960 | 8.330 | 7.862 | 8.320 | 267,075 | +0.44(+5.58%) |
Mar 24, 2023 | 7.770 | 8.086 | 7.730 | 7.880 | 286,267 | -0.01(-0.13%) |
Mar 23, 2023 | 8.330 | 8.450 | 7.735 | 7.890 | 309,841 | -0.32(-3.90%) |
Mar 22, 2023 | 7.950 | 8.690 | 7.950 | 8.210 | 517,194 | +0.18(+2.24%) |
Mar 21, 2023 | 7.970 | 8.210 | 7.860 | 8.030 | 352,600 | +0.23(+2.95%) |
Mar 20, 2023 | 7.870 | 7.965 | 7.660 | 7.800 | 242,710 | -0.14(-1.76%) |
Mar 17, 2023 | 7.990 | 8.195 | 7.790 | 7.940 | 537,208 | -0.07(-0.87%) |
Mar 16, 2023 | 7.980 | 8.410 | 7.835 | 8.010 | 366,962 | -0.10(-1.23%) |
Mar 15, 2023 | 8.140 | 8.450 | 7.940 | 8.110 | 305,900 | -0.27(-3.22%) |
Mar 14, 2023 | 8.480 | 8.510 | 8.010 | 8.380 | 634,533 | +0.34(+4.23%) |
Mar 13, 2023 | 7.820 | 8.240 | 7.400 | 8.040 | 482,255 | -0.08(-0.99%) |
Mar 10, 2023 | 8.460 | 8.520 | 7.930 | 8.120 | 446,615 | -0.39(-4.58%) |
Mar 09, 2023 | 9.335 | 9.700 | 8.454 | 8.510 | 438,509 | -1.13(-11.72%) |
Mar 08, 2023 | 10.00 | 10.35 | 9.250 | 9.640 | 608,540 | -0.38(-3.79%) |
Mar 07, 2023 | 9.660 | 10.57 | 9.541 | 10.02 | 1,055,707 | +0.41(+4.27%) |
Mar 06, 2023 | 9.020 | 9.610 | 9.000 | 9.610 | 1,106,602 | +0.58(+6.42%) |
Mar 03, 2023 | 8.560 | 9.150 | 8.480 | 9.030 | 657,578 | +0.48(+5.61%) |
Mar 02, 2023 | 7.900 | 8.740 | 7.780 | 8.550 | 420,082 | +0.48(+5.95%) |
Mar 01, 2023 | 7.360 | 8.360 | 7.250 | 8.070 | 1,167,248 | +0.71(+9.65%) |
Feb 28, 2023 | 9.720 | 9.780 | 7.310 | 7.360 | 1,761,734 | -1.45(-16.46%) |
Feb 27, 2023 | 9.000 | 9.010 | 8.630 | 8.810 | 415,805 | -0.05(-0.56%) |
Feb 24, 2023 | 8.920 | 9.050 | 8.730 | 8.860 | 264,705 | -0.24(-2.64%) |
Feb 23, 2023 | 9.170 | 9.374 | 8.740 | 9.100 | 386,988 | +0.00(+0.00%) |
Feb 22, 2023 | 8.700 | 9.332 | 8.700 | 9.100 | 324,094 | +0.34(+3.88%) |
Feb 21, 2023 | 9.050 | 9.240 | 8.618 | 8.760 | 554,183 | -0.45(-4.89%) |
Feb 17, 2023 | 9.780 | 9.850 | 9.120 | 9.210 | 396,371 | -0.55(-5.64%) |
Feb 16, 2023 | 9.990 | 9.990 | 9.480 | 9.760 | 438,042 | -0.33(-3.27%) |
Feb 15, 2023 | 9.070 | 10.12 | 9.070 | 10.09 | 600,673 | +0.86(+9.32%) |
Feb 14, 2023 | 9.020 | 9.290 | 8.670 | 9.230 | 433,485 | +0.19(+2.10%) |
Feb 13, 2023 | 9.070 | 9.460 | 8.940 | 9.040 | 664,514 | +0.02(+0.22%) |
Feb 10, 2023 | 8.750 | 9.070 | 8.610 | 9.020 | 471,160 | +0.15(+1.69%) |
Feb 09, 2023 | 8.660 | 9.180 | 8.485 | 8.870 | 711,704 | +0.42(+4.97%) |
Feb 08, 2023 | 8.620 | 8.740 | 8.250 | 8.450 | 478,923 | -0.12(-1.40%) |
Feb 07, 2023 | 7.730 | 8.610 | 7.630 | 8.570 | 669,419 | +0.83(+10.72%) |
Feb 06, 2023 | 7.440 | 7.840 | 7.290 | 7.740 | 675,156 | +0.33(+4.45%) |
Feb 03, 2023 | 7.780 | 7.780 | 7.330 | 7.410 | 682,425 | -0.59(-7.37%) |
Feb 02, 2023 | 8.600 | 9.000 | 7.850 | 8.000 | 735,163 | -0.39(-4.65%) |