Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.270 | 7.920 | 7.270 | 7.650 | 62,240 | +0.08(+1.06%) |
Apr 27, 2023 | 7.070 | 7.630 | 7.070 | 7.570 | 56,197 | +0.15(+2.02%) |
Apr 26, 2023 | 7.300 | 7.630 | 7.190 | 7.420 | 161,023 | +0.25(+3.49%) |
Apr 25, 2023 | 8.270 | 8.477 | 7.170 | 7.170 | 384,806 | -1.43(-16.63%) |
Apr 24, 2023 | 10.03 | 10.20 | 7.860 | 8.600 | 205,222 | -1.44(-14.34%) |
Apr 21, 2023 | 10.00 | 10.22 | 9.764 | 10.04 | 74,681 | -0.04(-0.40%) |
Apr 20, 2023 | 9.700 | 10.14 | 9.655 | 10.08 | 110,159 | +0.16(+1.61%) |
Apr 19, 2023 | 9.790 | 10.00 | 9.550 | 9.920 | 132,146 | -0.06(-0.60%) |
Apr 18, 2023 | 11.00 | 11.01 | 9.650 | 9.980 | 212,753 | -1.18(-10.57%) |
Apr 17, 2023 | 10.99 | 11.38 | 10.82 | 11.16 | 87,429 | +0.17(+1.55%) |
Apr 14, 2023 | 10.76 | 11.48 | 10.66 | 10.99 | 93,643 | +0.01(+0.09%) |
Apr 13, 2023 | 11.00 | 11.34 | 10.78 | 10.98 | 103,247 | -0.12(-1.08%) |
Apr 12, 2023 | 12.18 | 12.55 | 11.10 | 11.10 | 192,823 | -1.29(-10.41%) |
Apr 11, 2023 | 11.10 | 12.58 | 11.10 | 12.39 | 165,306 | +1.29(+11.62%) |
Apr 10, 2023 | 10.41 | 11.17 | 10.20 | 11.10 | 118,683 | +0.90(+8.82%) |
Apr 06, 2023 | 11.46 | 11.79 | 9.860 | 10.20 | 350,561 | -1.20(-10.53%) |
Apr 05, 2023 | 10.70 | 11.49 | 10.35 | 11.40 | 320,661 | +0.65(+6.05%) |
Apr 04, 2023 | 9.370 | 11.88 | 8.959 | 10.75 | 1,108,506 | +1.81(+20.25%) |
Apr 03, 2023 | 7.920 | 9.150 | 7.920 | 8.940 | 282,140 | +1.05(+13.31%) |
Mar 31, 2023 | 7.280 | 7.920 | 7.280 | 7.890 | 74,032 | +0.43(+5.76%) |
Mar 30, 2023 | 7.740 | 7.840 | 7.200 | 7.460 | 81,971 | -0.20(-2.61%) |
Mar 29, 2023 | 7.430 | 7.660 | 7.220 | 7.660 | 62,328 | +0.22(+2.96%) |
Mar 28, 2023 | 7.460 | 7.630 | 7.150 | 7.440 | 138,053 | -0.20(-2.62%) |
Mar 27, 2023 | 7.800 | 8.410 | 7.415 | 7.640 | 123,254 | -0.23(-2.92%) |
Mar 24, 2023 | 7.400 | 7.950 | 7.200 | 7.870 | 155,907 | +0.32(+4.24%) |
Mar 23, 2023 | 7.500 | 8.200 | 7.350 | 7.550 | 225,009 | -0.11(-1.44%) |
Mar 22, 2023 | 7.190 | 7.710 | 6.650 | 7.660 | 180,287 | +0.47(+6.54%) |
Mar 21, 2023 | 7.650 | 7.790 | 7.050 | 7.190 | 257,508 | -0.18(-2.44%) |
Mar 20, 2023 | 6.500 | 8.440 | 6.436 | 7.370 | 1,652,866 | +0.90(+13.91%) |
Mar 17, 2023 | 6.480 | 6.790 | 6.170 | 6.470 | 131,594 | -0.31(-4.57%) |
Mar 16, 2023 | 6.450 | 6.840 | 6.040 | 6.780 | 237,618 | +0.34(+5.28%) |
Mar 15, 2023 | 6.850 | 6.850 | 6.200 | 6.440 | 188,490 | -0.38(-5.64%) |
Mar 14, 2023 | 6.870 | 7.400 | 5.960 | 6.825 | 708,305 | -0.18(-2.64%) |
Mar 13, 2023 | 6.500 | 7.880 | 6.300 | 7.010 | 1,382,691 | +0.07(+1.01%) |
Mar 10, 2023 | 5.760 | 7.120 | 5.320 | 6.940 | 1,291,476 | +0.61(+9.64%) |
Mar 09, 2023 | 6.050 | 7.480 | 5.630 | 6.330 | 4,502,477 | +0.23(+3.77%) |
Mar 08, 2023 | 4.710 | 7.440 | 4.260 | 6.100 | 17,722,028 | +1.10(+22.00%) |
Mar 07, 2023 | 3.440 | 5.150 | 3.260 | 5.000 | 8,190,408 | +1.49(+42.45%) |
Mar 06, 2023 | 1.850 | 5.120 | 1.730 | 3.510 | 34,504,008 | +1.70(+94.10%) |
Mar 03, 2023 | 1.770 | 1.860 | 1.720 | 1.808 | 53,992 | -0.03(-1.72%) |
Mar 02, 2023 | 1.890 | 1.910 | 1.800 | 1.840 | 22,096 | -0.04(-2.13%) |
Mar 01, 2023 | 1.800 | 2.260 | 1.751 | 1.880 | 282,567 | +0.09(+5.03%) |
Feb 28, 2023 | 1.310 | 1.940 | 1.310 | 1.790 | 300,251 | +0.50(+38.76%) |
Feb 27, 2023 | 1.270 | 1.306 | 1.250 | 1.290 | 12,838 | +0.02(+1.57%) |
Feb 24, 2023 | 1.320 | 1.364 | 1.250 | 1.270 | 17,803 | -0.09(-6.62%) |
Feb 23, 2023 | 1.400 | 1.454 | 1.330 | 1.360 | 15,086 | +0.00(+0.00%) |
Feb 22, 2023 | 1.310 | 1.400 | 1.310 | 1.360 | 31,566 | -0.09(-6.21%) |
Feb 21, 2023 | 1.620 | 1.620 | 1.415 | 1.450 | 34,722 | -0.16(-9.75%) |
Feb 17, 2023 | 1.490 | 1.663 | 1.470 | 1.607 | 64,131 | +0.14(+9.30%) |
Feb 16, 2023 | 1.600 | 1.600 | 1.470 | 1.470 | 31,599 | -0.04(-2.65%) |
Feb 15, 2023 | 1.470 | 1.560 | 1.470 | 1.510 | 21,284 | +0.01(+0.67%) |
Feb 14, 2023 | 1.410 | 1.500 | 1.410 | 1.500 | 17,099 | +0.03(+2.04%) |
Feb 13, 2023 | 1.480 | 1.570 | 1.440 | 1.470 | 29,547 | -0.05(-3.29%) |
Feb 10, 2023 | 1.500 | 1.550 | 1.500 | 1.520 | 20,005 | +0.02(+1.33%) |
Feb 09, 2023 | 1.730 | 1.800 | 1.500 | 1.500 | 198,941 | -0.16(-9.64%) |
Feb 08, 2023 | 1.730 | 1.744 | 1.650 | 1.660 | 18,164 | -0.07(-4.05%) |
Feb 07, 2023 | 1.850 | 1.850 | 1.730 | 1.730 | 10,364 | -0.09(-4.95%) |
Feb 06, 2023 | 1.920 | 1.940 | 1.700 | 1.820 | 38,423 | -0.10(-5.21%) |
Feb 03, 2023 | 1.900 | 1.980 | 1.860 | 1.920 | 18,092 | +0.03(+1.59%) |
Feb 02, 2023 | 1.750 | 1.960 | 1.740 | 1.890 | 35,086 | +0.10(+5.59%) |