Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.930 | 8.400 | 7.930 | 8.090 | 8,205 | +0.08(+1.00%) |
Apr 27, 2023 | 7.910 | 8.540 | 7.910 | 8.010 | 27,086 | -0.18(-2.20%) |
Apr 26, 2023 | 8.510 | 9.000 | 7.650 | 8.190 | 11,948 | -0.74(-8.29%) |
Apr 25, 2023 | 8.800 | 9.710 | 8.700 | 8.930 | 4,673 | +0.22(+2.53%) |
Apr 24, 2023 | 8.600 | 9.500 | 8.559 | 8.710 | 62,075 | -1.63(-15.76%) |
Apr 21, 2023 | 9.200 | 10.34 | 9.000 | 10.34 | 15,458 | +1.03(+11.06%) |
Apr 20, 2023 | 9.590 | 9.590 | 9.142 | 9.310 | 2,066 | -0.29(-3.02%) |
Apr 19, 2023 | 9.480 | 10.15 | 9.430 | 9.600 | 23,119 | -0.16(-1.59%) |
Apr 18, 2023 | 10.10 | 10.10 | 9.500 | 9.755 | 9,391 | -0.13(-1.37%) |
Apr 17, 2023 | 9.900 | 9.900 | 9.400 | 9.890 | 12,161 | +0.90(+10.01%) |
Apr 14, 2023 | 8.320 | 9.065 | 8.320 | 8.990 | 9,500 | +0.99(+12.38%) |
Apr 13, 2023 | 7.910 | 8.162 | 7.800 | 8.000 | 397,292 | +0.74(+10.19%) |
Apr 12, 2023 | 7.910 | 8.220 | 7.260 | 7.260 | 112,393 | -0.75(-9.36%) |
Apr 11, 2023 | 7.790 | 8.010 | 7.779 | 8.010 | 2,882 | +0.03(+0.38%) |
Apr 10, 2023 | 7.340 | 8.490 | 7.340 | 7.980 | 53,965 | +0.18(+2.31%) |
Apr 06, 2023 | 7.355 | 7.810 | 7.355 | 7.800 | 12,485 | +0.59(+8.18%) |
Apr 05, 2023 | 7.577 | 7.615 | 6.950 | 7.210 | 14,689 | -0.67(-8.50%) |
Apr 04, 2023 | 7.400 | 8.000 | 6.980 | 7.880 | 48,237 | +0.43(+5.77%) |
Apr 03, 2023 | 7.419 | 7.490 | 7.419 | 7.450 | 1,687 | -0.02(-0.27%) |
Mar 31, 2023 | 7.450 | 7.820 | 7.095 | 7.470 | 3,225 | +0.16(+2.19%) |
Mar 30, 2023 | 7.630 | 7.630 | 7.190 | 7.310 | 17,147 | -0.01(-0.14%) |
Mar 29, 2023 | 7.195 | 7.417 | 6.990 | 7.320 | 15,602 | -0.07(-0.95%) |
Mar 28, 2023 | 7.040 | 7.390 | 6.920 | 7.390 | 25,703 | +0.59(+8.68%) |
Mar 27, 2023 | 7.320 | 7.350 | 6.710 | 6.800 | 478,639 | -0.21(-3.00%) |
Mar 24, 2023 | 6.900 | 7.310 | 6.840 | 7.010 | 20,731 | +0.04(+0.57%) |
Mar 23, 2023 | 6.570 | 7.120 | 6.383 | 6.970 | 12,861 | +0.27(+4.03%) |
Mar 22, 2023 | 7.070 | 7.070 | 6.550 | 6.700 | 59,284 | +0.01(+0.15%) |
Mar 21, 2023 | 6.420 | 6.760 | 6.090 | 6.690 | 4,867 | +0.39(+6.19%) |
Mar 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 3,242 | +0.06(+0.96%) |
Mar 17, 2023 | 6.200 | 6.290 | 6.150 | 6.240 | 7,180 | -0.29(-4.44%) |
Mar 16, 2023 | 5.670 | 6.540 | 5.550 | 6.530 | 39,892 | +0.73(+12.59%) |
Mar 15, 2023 | 5.760 | 5.840 | 5.600 | 5.800 | 4,904 | -0.19(-3.17%) |
Mar 14, 2023 | 5.630 | 5.990 | 5.470 | 5.990 | 9,686 | +0.74(+14.10%) |
Mar 13, 2023 | 5.370 | 5.450 | 5.030 | 5.250 | 49,906 | -0.01(-0.19%) |
Mar 10, 2023 | 5.510 | 5.690 | 5.030 | 5.260 | 22,826 | -0.02(-0.38%) |
Mar 09, 2023 | 5.340 | 5.340 | 5.200 | 5.280 | 20,329 | +0.08(+1.54%) |
Mar 08, 2023 | 5.440 | 5.451 | 5.110 | 5.200 | 63,745 | -0.27(-4.94%) |
Mar 07, 2023 | 5.550 | 5.650 | 5.280 | 5.470 | 158,368 | +0.14(+2.63%) |
Mar 06, 2023 | 5.400 | 6.120 | 5.200 | 5.330 | 326,022 | +0.21(+4.10%) |
Mar 03, 2023 | 5.320 | 5.370 | 4.945 | 5.120 | 17,759 | -0.08(-1.55%) |
Mar 02, 2023 | 5.428 | 5.428 | 5.100 | 5.201 | 6,858 | -0.20(-3.69%) |
Mar 01, 2023 | 5.200 | 5.550 | 5.050 | 5.400 | 184,895 | +0.22(+4.25%) |
Feb 28, 2023 | 5.260 | 5.310 | 4.600 | 5.180 | 25,900 | -0.04(-0.77%) |
Feb 27, 2023 | 5.340 | 5.500 | 5.220 | 5.220 | 9,408 | +0.01(+0.19%) |
Feb 24, 2023 | 5.220 | 5.408 | 5.190 | 5.210 | 34,556 | +0.41(+8.54%) |
Feb 23, 2023 | 5.140 | 5.220 | 4.800 | 4.800 | 18,645 | -0.04(-0.82%) |
Feb 22, 2023 | 5.000 | 5.134 | 4.600 | 4.840 | 18,313 | +0.47(+10.75%) |
Feb 21, 2023 | 4.750 | 4.820 | 4.360 | 4.370 | 16,591 | -0.32(-6.82%) |
Feb 17, 2023 | 4.850 | 5.000 | 4.500 | 4.690 | 6,451 | -0.12(-2.49%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.600 | 4.810 | 10,870 | +0.08(+1.69%) |
Feb 15, 2023 | 4.800 | 4.916 | 4.580 | 4.730 | 10,960 | +0.03(+0.64%) |
Feb 14, 2023 | 4.999 | 4.999 | 4.700 | 4.700 | 6,721 | -0.29(-5.81%) |
Feb 13, 2023 | 5.020 | 5.112 | 4.690 | 4.990 | 14,356 | +0.10(+2.04%) |
Feb 10, 2023 | 5.200 | 5.200 | 4.710 | 4.890 | 4,931 | -0.31(-5.96%) |
Feb 08, 2023 | 5.200 | 2,555 | +0.04(+0.78%) | |||
Feb 07, 2023 | 5.130 | 5.300 | 5.040 | 5.160 | 7,675 | -0.12(-2.37%) |
Feb 06, 2023 | 5.265 | 5.290 | 5.200 | 5.285 | 2,937 | +0.08(+1.63%) |
Feb 03, 2023 | 5.230 | 5.239 | 5.100 | 5.200 | 12,979 | -0.10(-1.89%) |
Feb 02, 2023 | 5.410 | 5.410 | 5.230 | 5.300 | 8,138 | -0.05(-0.95%) |