Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.300 | 9.550 | 9.220 | 9.380 | 170,685 | +0.18(+1.96%) |
Apr 27, 2023 | 8.760 | 9.240 | 8.760 | 9.200 | 118,992 | +0.43(+4.90%) |
Apr 26, 2023 | 8.650 | 9.000 | 8.580 | 8.770 | 146,821 | +0.14(+1.62%) |
Apr 25, 2023 | 9.400 | 9.400 | 8.340 | 8.630 | 279,389 | -0.77(-8.19%) |
Apr 24, 2023 | 9.680 | 9.800 | 9.330 | 9.400 | 279,628 | -0.10(-1.05%) |
Apr 21, 2023 | 9.440 | 9.680 | 9.280 | 9.500 | 318,005 | +0.20(+2.15%) |
Apr 20, 2023 | 9.250 | 9.480 | 9.090 | 9.300 | 246,764 | +0.22(+2.42%) |
Apr 19, 2023 | 9.110 | 9.490 | 9.040 | 9.080 | 230,595 | -0.13(-1.41%) |
Apr 18, 2023 | 9.500 | 9.500 | 8.762 | 9.210 | 208,603 | -0.17(-1.81%) |
Apr 17, 2023 | 9.350 | 9.470 | 9.110 | 9.380 | 475,292 | +0.45(+5.04%) |
Apr 14, 2023 | 8.750 | 9.135 | 8.500 | 8.930 | 270,707 | +0.34(+3.96%) |
Apr 13, 2023 | 8.940 | 8.940 | 8.530 | 8.590 | 172,979 | -0.16(-1.83%) |
Apr 12, 2023 | 8.500 | 8.970 | 8.308 | 8.750 | 228,621 | +0.33(+3.92%) |
Apr 11, 2023 | 8.270 | 8.500 | 7.920 | 8.420 | 121,962 | +0.00(+0.00%) |
Apr 10, 2023 | 7.980 | 8.500 | 7.836 | 8.420 | 140,731 | +0.30(+3.69%) |
Apr 06, 2023 | 8.050 | 8.250 | 7.580 | 8.120 | 136,998 | +0.04(+0.50%) |
Apr 05, 2023 | 8.340 | 8.490 | 8.050 | 8.080 | 110,313 | -0.37(-4.38%) |
Apr 04, 2023 | 8.530 | 8.530 | 8.010 | 8.450 | 95,333 | -0.06(-0.71%) |
Apr 03, 2023 | 8.800 | 8.858 | 7.610 | 8.510 | 354,621 | -0.20(-2.30%) |
Mar 31, 2023 | 8.900 | 9.060 | 8.060 | 8.710 | 396,559 | +0.11(+1.28%) |
Mar 30, 2023 | 7.690 | 8.880 | 7.532 | 8.600 | 801,217 | +1.18(+15.90%) |
Mar 29, 2023 | 7.020 | 7.490 | 6.860 | 7.420 | 228,637 | +0.50(+7.23%) |
Mar 28, 2023 | 7.550 | 7.575 | 6.850 | 6.920 | 273,234 | -0.58(-7.73%) |
Mar 27, 2023 | 7.970 | 7.970 | 6.970 | 7.500 | 622,504 | +0.00(+0.00%) |
Mar 24, 2023 | 7.950 | 8.420 | 6.850 | 7.500 | 1,508,227 | -0.15(-1.96%) |
Mar 23, 2023 | 5.590 | 8.000 | 5.470 | 7.650 | 3,139,862 | +2.15(+39.09%) |
Mar 22, 2023 | 5.110 | 5.500 | 5.050 | 5.500 | 37,620 | +0.41(+8.06%) |
Mar 21, 2023 | 4.520 | 5.140 | 4.480 | 5.090 | 61,211 | +0.62(+13.87%) |
Mar 20, 2023 | 4.640 | 4.660 | 4.150 | 4.470 | 126,463 | -0.08(-1.76%) |
Mar 17, 2023 | 4.830 | 4.895 | 4.400 | 4.550 | 93,813 | -0.39(-7.89%) |
Mar 16, 2023 | 5.140 | 5.140 | 4.870 | 4.940 | 65,977 | -0.24(-4.63%) |
Mar 15, 2023 | 5.600 | 5.600 | 5.000 | 5.180 | 73,305 | -0.41(-7.33%) |
Mar 14, 2023 | 5.910 | 5.979 | 5.470 | 5.590 | 58,867 | -0.37(-6.21%) |
Mar 13, 2023 | 6.260 | 6.260 | 5.500 | 5.960 | 116,914 | -0.37(-5.85%) |
Mar 10, 2023 | 6.210 | 6.370 | 6.090 | 6.330 | 35,552 | +0.13(+2.10%) |
Mar 09, 2023 | 6.410 | 6.465 | 6.200 | 6.200 | 30,464 | -0.19(-2.97%) |
Mar 08, 2023 | 6.490 | 6.490 | 6.200 | 6.390 | 53,760 | -0.01(-0.16%) |
Mar 07, 2023 | 6.620 | 6.630 | 6.310 | 6.400 | 122,601 | +0.07(+1.11%) |
Mar 06, 2023 | 6.320 | 6.370 | 6.264 | 6.330 | 52,102 | +0.03(+0.48%) |
Mar 03, 2023 | 6.240 | 6.340 | 6.150 | 6.300 | 41,138 | +0.08(+1.29%) |
Mar 02, 2023 | 6.200 | 6.270 | 6.050 | 6.220 | 31,066 | +0.02(+0.32%) |
Mar 01, 2023 | 6.340 | 6.380 | 6.180 | 6.200 | 73,979 | -0.13(-2.05%) |
Feb 28, 2023 | 6.330 | 6.380 | 6.210 | 6.330 | 28,132 | +0.05(+0.80%) |
Feb 27, 2023 | 6.340 | 6.417 | 6.223 | 6.280 | 17,530 | -0.05(-0.79%) |
Feb 24, 2023 | 6.120 | 6.390 | 6.120 | 6.330 | 50,961 | +0.09(+1.44%) |
Feb 23, 2023 | 6.260 | 6.260 | 6.080 | 6.240 | 77,750 | +0.00(+0.00%) |
Feb 22, 2023 | 6.300 | 6.310 | 6.060 | 6.240 | 44,793 | -0.15(-2.35%) |
Feb 21, 2023 | 6.330 | 6.440 | 6.210 | 6.390 | 65,478 | +0.18(+2.90%) |
Feb 17, 2023 | 6.280 | 6.310 | 6.060 | 6.210 | 16,991 | -0.09(-1.43%) |
Feb 16, 2023 | 6.420 | 6.420 | 6.240 | 6.300 | 22,779 | -0.15(-2.33%) |
Feb 15, 2023 | 6.210 | 6.450 | 6.010 | 6.450 | 42,037 | +0.34(+5.56%) |
Feb 14, 2023 | 6.050 | 6.130 | 5.800 | 6.110 | 40,882 | +0.06(+0.99%) |
Feb 13, 2023 | 6.110 | 6.320 | 5.850 | 6.050 | 64,731 | -0.07(-1.14%) |
Feb 10, 2023 | 6.150 | 6.400 | 6.049 | 6.120 | 93,351 | -0.13(-2.08%) |
Feb 09, 2023 | 6.340 | 6.560 | 6.160 | 6.250 | 55,032 | -0.16(-2.50%) |
Feb 08, 2023 | 6.240 | 6.600 | 6.170 | 6.410 | 66,114 | +0.16(+2.56%) |
Feb 07, 2023 | 6.000 | 6.530 | 6.000 | 6.250 | 154,773 | +0.25(+4.17%) |
Feb 06, 2023 | 6.150 | 6.150 | 5.900 | 6.000 | 78,678 | -0.06(-0.99%) |
Feb 03, 2023 | 6.440 | 6.530 | 5.970 | 6.060 | 103,982 | -0.42(-6.48%) |
Feb 02, 2023 | 6.090 | 6.500 | 6.090 | 6.480 | 96,609 | +0.40(+6.58%) |