Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.680 | 7.705 | 7.390 | 7.570 | 3,311,812 | -0.10(-1.30%) |
Apr 27, 2023 | 8.280 | 8.320 | 7.400 | 7.670 | 4,812,008 | -0.63(-7.59%) |
Apr 26, 2023 | 8.480 | 8.480 | 8.230 | 8.300 | 775,563 | -0.06(-0.72%) |
Apr 25, 2023 | 8.560 | 8.560 | 8.320 | 8.360 | 931,900 | -0.34(-3.91%) |
Apr 24, 2023 | 8.610 | 8.710 | 8.512 | 8.700 | 680,643 | +0.08(+0.93%) |
Apr 21, 2023 | 8.670 | 8.740 | 8.580 | 8.620 | 1,148,484 | -0.11(-1.26%) |
Apr 20, 2023 | 9.010 | 9.100 | 8.600 | 8.730 | 1,567,588 | -0.43(-4.75%) |
Apr 19, 2023 | 9.350 | 9.440 | 9.090 | 9.165 | 1,094,582 | -0.37(-3.83%) |
Apr 18, 2023 | 9.170 | 9.600 | 9.170 | 9.530 | 1,470,157 | +0.38(+4.15%) |
Apr 17, 2023 | 8.890 | 9.170 | 8.855 | 9.150 | 1,101,321 | +0.16(+1.78%) |
Apr 14, 2023 | 9.060 | 9.130 | 8.840 | 8.990 | 780,343 | -0.12(-1.32%) |
Apr 13, 2023 | 8.970 | 9.290 | 8.880 | 9.110 | 1,274,908 | +0.23(+2.59%) |
Apr 12, 2023 | 9.390 | 9.390 | 8.880 | 8.880 | 1,336,527 | -0.40(-4.31%) |
Apr 11, 2023 | 9.310 | 9.310 | 9.000 | 9.280 | 1,135,407 | -0.01(-0.11%) |
Apr 10, 2023 | 8.900 | 9.300 | 8.790 | 9.290 | 1,491,767 | +0.28(+3.11%) |
Apr 06, 2023 | 9.130 | 9.170 | 8.960 | 9.010 | 911,003 | -0.21(-2.28%) |
Apr 05, 2023 | 9.410 | 9.450 | 9.080 | 9.220 | 1,447,067 | -0.30(-3.15%) |
Apr 04, 2023 | 10.04 | 10.11 | 9.410 | 9.520 | 1,361,196 | -0.52(-5.18%) |
Apr 03, 2023 | 10.44 | 10.47 | 9.381 | 10.04 | 3,698,528 | -0.51(-4.83%) |
Mar 31, 2023 | 10.62 | 10.78 | 10.45 | 10.55 | 1,677,654 | -0.07(-0.66%) |
Mar 30, 2023 | 10.72 | 10.75 | 10.54 | 10.62 | 747,387 | +0.00(+0.00%) |
Mar 29, 2023 | 10.40 | 10.65 | 10.32 | 10.62 | 1,149,101 | +0.38(+3.71%) |
Mar 28, 2023 | 10.30 | 10.31 | 10.00 | 10.24 | 1,071,481 | -0.11(-1.06%) |
Mar 27, 2023 | 9.820 | 10.47 | 9.710 | 10.35 | 1,743,380 | +0.58(+5.94%) |
Mar 24, 2023 | 10.81 | 10.89 | 9.620 | 9.770 | 3,107,468 | -1.17(-10.69%) |
Mar 23, 2023 | 10.55 | 11.04 | 10.53 | 10.94 | 2,065,006 | +0.55(+5.29%) |
Mar 22, 2023 | 10.30 | 10.81 | 10.13 | 10.39 | 2,127,993 | +0.02(+0.19%) |
Mar 21, 2023 | 10.42 | 10.50 | 10.23 | 10.37 | 1,319,691 | +0.11(+1.07%) |
Mar 20, 2023 | 10.21 | 10.58 | 10.21 | 10.26 | 1,789,442 | -0.09(-0.87%) |
Mar 17, 2023 | 10.46 | 10.50 | 10.13 | 10.35 | 2,628,374 | -0.10(-0.96%) |
Mar 16, 2023 | 10.31 | 10.53 | 10.05 | 10.45 | 1,817,925 | +0.13(+1.26%) |
Mar 15, 2023 | 10.38 | 10.47 | 10.02 | 10.32 | 1,685,941 | -0.33(-3.10%) |
Mar 14, 2023 | 10.63 | 10.74 | 10.46 | 10.65 | 2,104,376 | +0.14(+1.33%) |
Mar 13, 2023 | 9.830 | 10.63 | 9.660 | 10.51 | 3,351,418 | +0.41(+4.06%) |
Mar 10, 2023 | 10.43 | 10.54 | 10.02 | 10.10 | 3,207,419 | -0.31(-2.98%) |
Mar 09, 2023 | 10.74 | 10.91 | 10.28 | 10.41 | 1,533,584 | -0.26(-2.44%) |
Mar 08, 2023 | 10.60 | 10.70 | 10.41 | 10.67 | 2,076,874 | +0.09(+0.85%) |
Mar 07, 2023 | 10.75 | 10.76 | 10.54 | 10.58 | 1,533,670 | -0.18(-1.67%) |
Mar 06, 2023 | 11.05 | 11.10 | 10.73 | 10.76 | 1,898,460 | -0.24(-2.18%) |
Mar 03, 2023 | 10.46 | 11.12 | 10.45 | 11.00 | 2,187,269 | +0.55(+5.26%) |
Mar 02, 2023 | 10.28 | 10.52 | 10.04 | 10.45 | 1,228,923 | -0.04(-0.38%) |
Mar 01, 2023 | 10.51 | 10.72 | 10.35 | 10.49 | 2,596,358 | +0.03(+0.29%) |
Feb 28, 2023 | 10.27 | 10.51 | 10.19 | 10.46 | 6,776,385 | +0.24(+2.35%) |
Feb 27, 2023 | 10.32 | 10.40 | 10.15 | 10.22 | 2,578,568 | -0.18(-1.73%) |
Feb 24, 2023 | 10.18 | 10.50 | 10.10 | 10.40 | 2,543,963 | -0.03(-0.29%) |
Feb 23, 2023 | 10.25 | 10.54 | 9.910 | 10.43 | 4,001,824 | +0.54(+5.46%) |
Feb 22, 2023 | 10.00 | 10.00 | 9.750 | 9.890 | 1,845,719 | -0.12(-1.20%) |
Feb 21, 2023 | 9.960 | 10.20 | 9.880 | 10.01 | 4,417,740 | -0.14(-1.38%) |
Feb 17, 2023 | 9.800 | 10.17 | 9.270 | 10.15 | 5,715,119 | +0.79(+8.44%) |
Feb 16, 2023 | 9.560 | 9.625 | 9.330 | 9.360 | 2,651,266 | -0.39(-4.00%) |
Feb 15, 2023 | 9.340 | 9.780 | 9.140 | 9.750 | 3,317,277 | +0.37(+3.94%) |
Feb 14, 2023 | 8.410 | 9.430 | 8.310 | 9.380 | 5,008,182 | +1.17(+14.25%) |
Feb 13, 2023 | 8.290 | 8.335 | 7.990 | 8.210 | 1,130,828 | -0.08(-0.97%) |
Feb 10, 2023 | 8.200 | 8.480 | 8.140 | 8.290 | 2,130,864 | +0.58(+7.52%) |
Feb 09, 2023 | 8.040 | 8.060 | 7.660 | 7.710 | 1,796,313 | -0.21(-2.65%) |
Feb 08, 2023 | 8.070 | 8.290 | 7.840 | 7.920 | 800,253 | -0.22(-2.70%) |
Feb 07, 2023 | 8.010 | 8.210 | 7.660 | 8.140 | 961,500 | +0.09(+1.12%) |
Feb 06, 2023 | 8.200 | 8.265 | 7.915 | 8.050 | 1,193,601 | -0.29(-3.48%) |
Feb 03, 2023 | 8.230 | 8.630 | 8.120 | 8.340 | 1,275,085 | -0.08(-0.95%) |
Feb 02, 2023 | 8.240 | 8.490 | 8.000 | 8.420 | 2,346,389 | +0.46(+5.78%) |