Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.000 | 9.626 | 8.600 | 9.436 | 4,724 | +0.15(+1.62%) |
Apr 27, 2023 | 8.200 | 9.286 | 8.200 | 9.286 | 3,630 | +0.21(+2.27%) |
Apr 26, 2023 | 8.952 | 9.458 | 8.300 | 9.080 | 2,797 | +0.19(+2.16%) |
Apr 25, 2023 | 9.950 | 9.950 | 8.780 | 8.888 | 2,925 | -0.31(-3.41%) |
Apr 24, 2023 | 9.760 | 10.38 | 9.030 | 9.202 | 2,506 | -0.68(-6.86%) |
Apr 21, 2023 | 10.00 | 10.40 | 9.802 | 9.880 | 3,546 | -0.12(-1.20%) |
Apr 20, 2023 | 10.75 | 10.80 | 9.688 | 10.00 | 8,000 | +0.15(+1.54%) |
Apr 19, 2023 | 10.35 | 10.80 | 9.806 | 9.848 | 3,753 | -0.64(-6.08%) |
Apr 18, 2023 | 11.80 | 11.80 | 10.20 | 10.49 | 3,328 | -0.51(-4.67%) |
Apr 17, 2023 | 11.00 | 11.76 | 10.60 | 11.00 | 3,944 | +0.00(+0.00%) |
Apr 14, 2023 | 11.20 | 11.60 | 10.90 | 11.00 | 2,289 | -0.19(-1.70%) |
Apr 13, 2023 | 11.48 | 11.96 | 11.00 | 11.19 | 1,924 | -0.27(-2.34%) |
Apr 12, 2023 | 11.56 | 12.56 | 11.42 | 11.46 | 1,989 | -0.29(-2.50%) |
Apr 11, 2023 | 12.42 | 12.60 | 11.68 | 11.75 | 1,218 | -0.17(-1.39%) |
Apr 10, 2023 | 12.43 | 12.43 | 11.36 | 11.92 | 5,182 | -1.08(-8.32%) |
Apr 06, 2023 | 14.00 | 14.00 | 12.80 | 13.00 | 1,718 | -1.13(-8.00%) |
Apr 05, 2023 | 15.01 | 15.01 | 13.00 | 14.13 | 4,137 | -1.34(-8.69%) |
Apr 04, 2023 | 11.55 | 16.84 | 11.55 | 15.47 | 11,238 | +3.47(+28.95%) |
Apr 03, 2023 | 10.80 | 12.00 | 10.80 | 12.00 | 6,126 | +1.14(+10.48%) |
Mar 31, 2023 | 13.43 | 14.20 | 10.76 | 10.86 | 20,988 | -2.42(-18.21%) |
Mar 30, 2023 | 13.89 | 15.10 | 13.28 | 13.28 | 6,159 | -1.61(-10.80%) |
Mar 29, 2023 | 15.24 | 15.24 | 14.00 | 14.89 | 2,357 | +0.69(+4.85%) |
Mar 28, 2023 | 13.69 | 14.40 | 13.30 | 14.20 | 8,830 | +0.09(+0.62%) |
Mar 27, 2023 | 13.03 | 14.37 | 13.03 | 14.11 | 3,942 | +0.81(+6.12%) |
Mar 24, 2023 | 13.40 | 13.43 | 12.20 | 13.30 | 4,411 | +0.99(+8.08%) |
Mar 23, 2023 | 12.68 | 13.00 | 12.00 | 12.30 | 4,317 | -0.46(-3.57%) |
Mar 22, 2023 | 13.04 | 13.60 | 12.70 | 12.76 | 5,834 | -0.24(-1.86%) |
Mar 21, 2023 | 13.02 | 13.83 | 12.80 | 13.00 | 5,817 | +0.71(+5.79%) |
Mar 20, 2023 | 13.56 | 16.20 | 12.26 | 12.29 | 12,913 | -2.01(-14.06%) |
Mar 17, 2023 | 14.29 | 16.80 | 13.87 | 14.30 | 59,376 | +0.08(+0.58%) |
Mar 16, 2023 | 13.73 | 14.96 | 13.73 | 14.22 | 6,519 | +0.39(+2.85%) |
Mar 15, 2023 | 15.56 | 15.60 | 13.77 | 13.82 | 13,204 | -1.66(-10.70%) |
Mar 14, 2023 | 17.20 | 17.20 | 15.20 | 15.48 | 6,531 | -0.18(-1.16%) |
Mar 13, 2023 | 15.20 | 16.40 | 14.90 | 15.66 | 5,566 | -0.02(-0.13%) |
Mar 10, 2023 | 15.02 | 16.20 | 15.02 | 15.68 | 20,608 | +0.33(+2.14%) |
Mar 09, 2023 | 23.40 | 23.80 | 14.51 | 15.35 | 30,235 | -7.65(-33.24%) |
Mar 08, 2023 | 23.60 | 24.60 | 22.80 | 23.00 | 4,668 | -0.80(-3.36%) |
Mar 07, 2023 | 23.20 | 24.80 | 23.20 | 23.80 | 4,220 | +0.20(+0.85%) |
Mar 06, 2023 | 23.80 | 24.60 | 23.58 | 23.60 | 4,526 | -0.20(-0.84%) |
Mar 03, 2023 | 25.00 | 25.00 | 22.60 | 23.80 | 8,862 | -1.40(-5.56%) |
Mar 02, 2023 | 23.60 | 25.20 | 23.40 | 25.20 | 8,530 | +1.40(+5.88%) |
Mar 01, 2023 | 23.80 | 26.20 | 23.20 | 23.80 | 3,473 | +0.00(+0.00%) |
Feb 28, 2023 | 24.40 | 25.20 | 23.60 | 23.80 | 4,122 | -0.80(-3.25%) |
Feb 27, 2023 | 22.80 | 25.40 | 22.40 | 24.60 | 6,517 | +0.60(+2.50%) |
Feb 24, 2023 | 24.40 | 24.80 | 22.40 | 24.00 | 6,219 | -1.00(-4.00%) |
Feb 23, 2023 | 26.00 | 26.00 | 24.60 | 25.00 | 6,095 | -0.80(-3.10%) |
Feb 22, 2023 | 26.40 | 28.00 | 25.00 | 25.80 | 14,271 | +1.40(+5.74%) |
Feb 21, 2023 | 22.60 | 24.80 | 22.60 | 24.40 | 25,110 | +1.80(+7.96%) |
Feb 17, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 5,722 | +0.00(+0.00%) |
Feb 16, 2023 | 23.00 | 23.74 | 22.40 | 22.60 | 2,530 | -0.40(-1.74%) |
Feb 15, 2023 | 23.60 | 23.80 | 22.60 | 23.00 | 4,166 | +0.40(+1.77%) |
Feb 14, 2023 | 22.40 | 23.25 | 22.22 | 22.60 | 2,817 | -0.60(-2.59%) |
Feb 13, 2023 | 23.20 | 23.96 | 22.40 | 23.20 | 2,794 | +0.40(+1.75%) |
Feb 10, 2023 | 23.00 | 23.34 | 22.00 | 22.80 | 3,009 | -0.40(-1.72%) |
Feb 09, 2023 | 24.40 | 25.00 | 22.40 | 23.20 | 4,368 | -0.80(-3.33%) |
Feb 08, 2023 | 25.60 | 26.40 | 24.00 | 24.00 | 5,439 | -1.40(-5.51%) |
Feb 07, 2023 | 26.40 | 26.99 | 25.00 | 25.40 | 2,534 | -0.60(-2.31%) |
Feb 06, 2023 | 26.80 | 27.80 | 26.00 | 26.00 | 4,919 | -0.80(-2.99%) |
Feb 03, 2023 | 27.60 | 27.60 | 26.60 | 26.80 | 3,243 | -0.20(-0.74%) |
Feb 02, 2023 | 28.60 | 29.00 | 27.00 | 27.00 | 7,326 | -1.00(-3.57%) |