Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.210 | 7.664 | 7.000 | 7.202 | 1,954 | -0.36(-4.74%) |
Apr 27, 2023 | 7.200 | 8.424 | 7.000 | 7.560 | 5,614 | +0.00(+0.03%) |
Apr 26, 2023 | 7.540 | 7.558 | 7.000 | 7.558 | 1,900 | -0.00(-0.03%) |
Apr 25, 2023 | 8.504 | 8.598 | 7.000 | 7.560 | 4,117 | -1.24(-14.09%) |
Apr 24, 2023 | 8.692 | 9.000 | 8.260 | 8.800 | 851 | +0.08(+0.92%) |
Apr 21, 2023 | 8.600 | 8.760 | 8.226 | 8.720 | 1,225 | +0.30(+3.51%) |
Apr 20, 2023 | 9.200 | 9.178 | 8.400 | 8.424 | 474 | -0.81(-8.81%) |
Apr 19, 2023 | 9.022 | 9.274 | 8.614 | 9.238 | 2,507 | +0.21(+2.37%) |
Apr 18, 2023 | 9.400 | 10.96 | 9.010 | 9.024 | 3,878 | -1.18(-11.53%) |
Apr 17, 2023 | 9.418 | 10.46 | 9.102 | 10.20 | 6,866 | +0.78(+8.30%) |
Apr 14, 2023 | 10.20 | 11.04 | 9.060 | 9.418 | 2,452 | -0.28(-2.93%) |
Apr 13, 2023 | 10.26 | 11.18 | 9.700 | 9.702 | 2,380 | -0.93(-8.78%) |
Apr 12, 2023 | 10.80 | 10.80 | 9.700 | 10.64 | 2,351 | +0.23(+2.21%) |
Apr 11, 2023 | 10.60 | 11.13 | 10.00 | 10.41 | 2,019 | -0.72(-6.49%) |
Apr 10, 2023 | 11.04 | 11.56 | 10.60 | 11.13 | 1,631 | -0.37(-3.25%) |
Apr 06, 2023 | 11.61 | 12.26 | 10.60 | 11.50 | 2,930 | -0.90(-7.23%) |
Apr 05, 2023 | 12.60 | 12.60 | 11.50 | 12.40 | 462 | +0.39(+3.27%) |
Apr 04, 2023 | 13.41 | 13.41 | 12.01 | 12.01 | 1,217 | -0.77(-6.01%) |
Apr 03, 2023 | 12.60 | 13.38 | 12.20 | 12.77 | 1,179 | -0.01(-0.05%) |
Mar 31, 2023 | 12.78 | 13.52 | 11.50 | 12.78 | 2,860 | +0.77(+6.45%) |
Mar 30, 2023 | 12.35 | 12.70 | 12.01 | 12.01 | 1,194 | -0.10(-0.83%) |
Mar 29, 2023 | 12.10 | 12.80 | 12.10 | 12.11 | 4,147 | +0.01(+0.05%) |
Mar 28, 2023 | 11.81 | 12.85 | 11.81 | 12.10 | 3,485 | -0.10(-0.82%) |
Mar 27, 2023 | 11.80 | 12.91 | 11.80 | 12.20 | 2,020 | +0.20(+1.67%) |
Mar 24, 2023 | 12.18 | 12.68 | 11.25 | 12.00 | 11,087 | -1.14(-8.70%) |
Mar 23, 2023 | 15.91 | 16.39 | 13.04 | 13.14 | 9,729 | -3.14(-19.29%) |
Mar 22, 2023 | 12.00 | 16.40 | 12.00 | 16.29 | 39,846 | +3.60(+28.42%) |
Mar 21, 2023 | 12.59 | 13.58 | 11.20 | 12.68 | 41,436 | +0.32(+2.57%) |
Mar 20, 2023 | 13.34 | 16.38 | 11.70 | 12.36 | 367,857 | +1.56(+14.42%) |
Mar 17, 2023 | 10.60 | 11.91 | 10.60 | 10.81 | 8,748 | +0.26(+2.50%) |
Mar 16, 2023 | 10.80 | 12.13 | 10.54 | 10.54 | 2,540 | -0.93(-8.09%) |
Mar 15, 2023 | 11.97 | 12.31 | 10.80 | 11.47 | 2,153 | -0.53(-4.42%) |
Mar 14, 2023 | 11.00 | 12.01 | 10.60 | 12.00 | 2,038 | +0.20(+1.66%) |
Mar 13, 2023 | 11.94 | 12.94 | 11.40 | 11.80 | 1,346 | +0.00(+0.03%) |
Mar 10, 2023 | 11.05 | 12.00 | 10.40 | 11.80 | 923 | +0.61(+5.45%) |
Mar 09, 2023 | 11.23 | 11.40 | 9.898 | 11.19 | 4,600 | +1.19(+11.90%) |
Mar 08, 2023 | 12.86 | 12.86 | 9.804 | 10.00 | 1,878 | -0.54(-5.12%) |
Mar 07, 2023 | 11.33 | 11.39 | 10.40 | 10.54 | 2,510 | -1.39(-11.64%) |
Mar 06, 2023 | 12.31 | 12.31 | 11.26 | 11.93 | 1,358 | +0.07(+0.56%) |
Mar 03, 2023 | 12.39 | 12.79 | 11.82 | 11.86 | 442 | -0.34(-2.77%) |
Mar 02, 2023 | 12.40 | 12.90 | 11.82 | 12.20 | 1,039 | +0.00(+0.00%) |
Mar 01, 2023 | 12.00 | 12.99 | 12.00 | 12.20 | 1,122 | +0.40(+3.37%) |
Feb 28, 2023 | 12.12 | 12.12 | 11.80 | 11.80 | 528 | -0.32(-2.61%) |
Feb 27, 2023 | 13.00 | 13.00 | 12.00 | 12.12 | 2,508 | -0.08(-0.67%) |
Feb 24, 2023 | 13.47 | 13.47 | 12.20 | 12.20 | 903 | -0.63(-4.93%) |
Feb 23, 2023 | 14.17 | 14.17 | 12.80 | 12.83 | 821 | -0.88(-6.40%) |
Feb 22, 2023 | 14.37 | 15.20 | 12.60 | 13.71 | 813 | -1.50(-9.86%) |
Feb 21, 2023 | 15.77 | 15.77 | 13.90 | 15.21 | 2,298 | +0.02(+0.14%) |
Feb 17, 2023 | 15.39 | 15.39 | 14.25 | 15.19 | 471 | +0.59(+4.04%) |
Feb 16, 2023 | 13.20 | 15.19 | 13.20 | 14.60 | 2,729 | -0.05(-0.35%) |
Feb 15, 2023 | 13.80 | 15.40 | 13.26 | 14.65 | 2,521 | +0.87(+6.33%) |
Feb 14, 2023 | 12.80 | 13.78 | 12.00 | 13.78 | 1,047 | +0.98(+7.64%) |
Feb 13, 2023 | 13.00 | 13.00 | 12.40 | 12.80 | 810 | -0.10(-0.78%) |
Feb 10, 2023 | 13.39 | 13.52 | 12.40 | 12.90 | 318 | +0.05(+0.39%) |
Feb 09, 2023 | 13.38 | 13.38 | 12.40 | 12.85 | 751 | +0.06(+0.45%) |
Feb 08, 2023 | 11.56 | 12.80 | 11.40 | 12.79 | 2,626 | +0.61(+5.02%) |
Feb 07, 2023 | 12.00 | 13.20 | 12.00 | 12.18 | 2,732 | -0.42(-3.33%) |
Feb 06, 2023 | 12.60 | 13.60 | 12.00 | 12.60 | 2,595 | +0.20(+1.61%) |
Feb 03, 2023 | 12.80 | 14.03 | 12.35 | 12.40 | 2,730 | +0.40(+3.30%) |
Feb 02, 2023 | 14.80 | 15.20 | 12.00 | 12.00 | 8,067 | -2.00(-14.26%) |