Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.948 | 7.134 | 6.814 | 6.958 | 66,767 | +0.06(+0.85%) |
Apr 27, 2023 | 6.899 | 7.002 | 6.801 | 6.899 | 47,454 | +0.03(+0.43%) |
Apr 26, 2023 | 7.085 | 7.389 | 6.850 | 6.869 | 53,860 | -0.17(-2.37%) |
Apr 25, 2023 | 7.428 | 7.428 | 6.860 | 7.036 | 102,728 | -0.42(-5.65%) |
Apr 24, 2023 | 7.575 | 7.742 | 7.261 | 7.457 | 109,057 | -0.14(-1.81%) |
Apr 21, 2023 | 7.095 | 7.722 | 7.090 | 7.595 | 121,608 | +0.55(+7.79%) |
Apr 20, 2023 | 7.751 | 7.845 | 7.046 | 7.046 | 267,164 | -0.76(-9.79%) |
Apr 19, 2023 | 7.663 | 7.987 | 7.536 | 7.810 | 189,996 | +0.16(+2.05%) |
Apr 18, 2023 | 7.859 | 7.859 | 7.399 | 7.653 | 106,810 | +0.00(+0.00%) |
Apr 17, 2023 | 7.359 | 7.840 | 7.350 | 7.653 | 131,485 | +0.28(+3.86%) |
Apr 14, 2023 | 7.575 | 7.791 | 7.252 | 7.369 | 97,137 | -0.15(-1.96%) |
Apr 13, 2023 | 7.252 | 7.624 | 7.124 | 7.516 | 141,967 | +0.27(+3.79%) |
Apr 12, 2023 | 6.850 | 7.340 | 6.718 | 7.242 | 219,329 | +0.44(+6.48%) |
Apr 11, 2023 | 6.938 | 6.958 | 6.233 | 6.801 | 406,603 | -0.08(-1.14%) |
Apr 10, 2023 | 7.585 | 7.830 | 6.850 | 6.879 | 93,595 | -0.80(-10.46%) |
Apr 06, 2023 | 7.869 | 8.055 | 7.624 | 7.683 | 146,499 | -0.30(-3.80%) |
Apr 05, 2023 | 8.163 | 8.476 | 7.830 | 7.987 | 142,273 | -0.27(-3.32%) |
Apr 04, 2023 | 8.751 | 8.751 | 8.261 | 8.261 | 45,482 | -0.62(-6.95%) |
Apr 03, 2023 | 8.575 | 9.172 | 8.457 | 8.878 | 71,475 | +0.19(+2.14%) |
Mar 31, 2023 | 8.771 | 8.771 | 8.565 | 8.692 | 25,284 | -0.08(-0.89%) |
Mar 30, 2023 | 8.981 | 8.981 | 8.673 | 8.771 | 14,428 | -0.07(-0.78%) |
Mar 29, 2023 | 8.653 | 8.918 | 8.437 | 8.839 | 44,287 | +0.27(+3.20%) |
Mar 28, 2023 | 8.575 | 8.761 | 8.437 | 8.565 | 47,919 | -0.08(-0.91%) |
Mar 27, 2023 | 8.428 | 8.800 | 8.344 | 8.643 | 29,808 | +0.27(+3.28%) |
Mar 24, 2023 | 8.045 | 8.560 | 7.898 | 8.369 | 44,351 | +0.12(+1.43%) |
Mar 23, 2023 | 8.535 | 8.704 | 8.150 | 8.251 | 57,684 | -0.31(-3.66%) |
Mar 22, 2023 | 8.888 | 8.975 | 8.535 | 8.565 | 30,126 | -0.32(-3.64%) |
Mar 21, 2023 | 8.888 | 9.260 | 8.673 | 8.888 | 60,127 | +0.12(+1.34%) |
Mar 20, 2023 | 8.996 | 9.114 | 8.731 | 8.771 | 47,684 | -0.23(-2.51%) |
Mar 17, 2023 | 9.035 | 9.212 | 8.790 | 8.996 | 72,229 | -0.26(-2.86%) |
Mar 16, 2023 | 8.633 | 9.319 | 8.614 | 9.261 | 56,600 | +0.50(+5.70%) |
Mar 15, 2023 | 8.937 | 9.191 | 8.702 | 8.761 | 41,036 | -0.51(-5.50%) |
Mar 14, 2023 | 9.172 | 9.631 | 8.820 | 9.270 | 71,666 | +0.45(+5.11%) |
Mar 13, 2023 | 9.388 | 9.393 | 8.790 | 8.820 | 62,641 | -0.83(-8.63%) |
Mar 10, 2023 | 10.05 | 10.08 | 9.604 | 9.653 | 41,916 | -0.54(-5.29%) |
Mar 09, 2023 | 10.71 | 10.75 | 10.14 | 10.19 | 35,591 | -0.49(-4.59%) |
Mar 08, 2023 | 10.63 | 10.76 | 10.39 | 10.68 | 39,498 | +0.10(+0.93%) |
Mar 07, 2023 | 10.65 | 10.88 | 10.49 | 10.58 | 52,874 | -0.13(-1.19%) |
Mar 06, 2023 | 10.90 | 10.91 | 10.52 | 10.71 | 44,601 | -0.17(-1.61%) |
Mar 03, 2023 | 11.03 | 11.10 | 10.76 | 10.89 | 35,902 | -0.07(-0.62%) |
Mar 02, 2023 | 10.74 | 11.12 | 10.74 | 10.95 | 40,483 | -0.06(-0.53%) |
Mar 01, 2023 | 10.88 | 11.12 | 10.73 | 11.01 | 45,562 | +0.10(+0.89%) |
Feb 28, 2023 | 10.70 | 11.07 | 10.67 | 10.91 | 57,826 | +0.12(+1.08%) |
Feb 27, 2023 | 10.93 | 10.99 | 10.70 | 10.80 | 29,940 | +0.01(+0.09%) |
Feb 24, 2023 | 10.74 | 10.97 | 10.70 | 10.79 | 30,973 | -0.09(-0.80%) |
Feb 23, 2023 | 11.01 | 11.07 | 10.79 | 10.88 | 28,391 | -0.06(-0.53%) |
Feb 22, 2023 | 10.94 | 11.26 | 10.79 | 10.93 | 66,651 | -0.10(-0.88%) |
Feb 21, 2023 | 11.37 | 11.53 | 11.00 | 11.03 | 57,958 | -0.59(-5.10%) |
Feb 17, 2023 | 11.53 | 11.68 | 11.38 | 11.62 | 37,595 | +0.14(+1.18%) |
Feb 16, 2023 | 11.72 | 12.07 | 11.39 | 11.49 | 63,208 | -0.46(-3.82%) |
Feb 15, 2023 | 11.67 | 12.26 | 11.66 | 11.94 | 75,444 | +0.07(+0.57%) |
Feb 14, 2023 | 11.65 | 12.13 | 11.55 | 11.88 | 120,581 | +0.33(+2.86%) |
Feb 13, 2023 | 10.72 | 11.64 | 10.70 | 11.55 | 124,318 | +0.04(+0.34%) |
Feb 10, 2023 | 11.38 | 11.60 | 11.35 | 11.51 | 97,086 | +0.19(+1.72%) |
Feb 09, 2023 | 11.91 | 12.00 | 11.31 | 11.31 | 63,872 | -0.51(-4.35%) |
Feb 08, 2023 | 12.03 | 12.43 | 11.78 | 11.83 | 100,713 | -0.16(-1.30%) |
Feb 07, 2023 | 12.90 | 13.00 | 11.98 | 11.98 | 226,515 | -1.47(-10.90%) |
Feb 06, 2023 | 13.33 | 13.63 | 13.05 | 13.45 | 100,092 | +0.01(+0.07%) |
Feb 03, 2023 | 13.38 | 13.75 | 13.16 | 13.44 | 45,739 | +0.11(+0.80%) |
Feb 02, 2023 | 12.96 | 13.73 | 12.37 | 13.33 | 107,206 | +0.34(+2.62%) |