Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.320 | 7.670 | 7.310 | 7.490 | 458,382 | +0.16(+2.18%) |
Apr 27, 2023 | 7.350 | 7.410 | 7.275 | 7.330 | 536,887 | +0.00(+0.00%) |
Apr 26, 2023 | 7.630 | 7.795 | 7.320 | 7.330 | 672,477 | -0.35(-4.56%) |
Apr 25, 2023 | 7.940 | 7.970 | 7.595 | 7.680 | 574,270 | -0.36(-4.48%) |
Apr 24, 2023 | 8.170 | 8.190 | 7.995 | 8.040 | 338,854 | -0.15(-1.83%) |
Apr 21, 2023 | 8.230 | 8.240 | 8.075 | 8.190 | 301,325 | -0.02(-0.24%) |
Apr 20, 2023 | 8.180 | 8.350 | 8.160 | 8.210 | 374,185 | -0.03(-0.36%) |
Apr 19, 2023 | 8.170 | 8.300 | 8.080 | 8.240 | 341,391 | -0.05(-0.60%) |
Apr 18, 2023 | 8.460 | 8.460 | 8.230 | 8.290 | 336,058 | -0.14(-1.66%) |
Apr 17, 2023 | 8.420 | 8.550 | 8.355 | 8.430 | 448,762 | +0.03(+0.36%) |
Apr 14, 2023 | 8.380 | 8.510 | 8.210 | 8.400 | 214,668 | +0.01(+0.12%) |
Apr 13, 2023 | 8.390 | 8.460 | 8.290 | 8.390 | 245,545 | +0.03(+0.36%) |
Apr 12, 2023 | 8.600 | 8.660 | 8.360 | 8.360 | 289,524 | -0.20(-2.34%) |
Apr 11, 2023 | 8.300 | 8.620 | 8.295 | 8.560 | 527,790 | +0.26(+3.13%) |
Apr 10, 2023 | 8.100 | 8.300 | 7.980 | 8.300 | 338,128 | +0.12(+1.47%) |
Apr 06, 2023 | 8.090 | 8.180 | 8.030 | 8.180 | 410,496 | +0.14(+1.74%) |
Apr 05, 2023 | 8.040 | 8.150 | 7.810 | 8.040 | 607,828 | -0.08(-0.99%) |
Apr 04, 2023 | 8.130 | 8.175 | 7.890 | 8.120 | 1,069,836 | +0.17(+2.14%) |
Apr 03, 2023 | 7.820 | 8.070 | 7.750 | 7.950 | 548,343 | +0.08(+1.02%) |
Mar 31, 2023 | 7.620 | 7.870 | 7.510 | 7.870 | 711,144 | +0.30(+3.96%) |
Mar 30, 2023 | 7.690 | 7.815 | 7.520 | 7.570 | 574,710 | -0.05(-0.66%) |
Mar 29, 2023 | 7.390 | 7.620 | 7.340 | 7.620 | 1,027,556 | +0.30(+4.10%) |
Mar 28, 2023 | 7.630 | 7.700 | 7.215 | 7.320 | 1,260,475 | -0.31(-4.06%) |
Mar 27, 2023 | 7.770 | 7.770 | 7.468 | 7.630 | 808,257 | -0.10(-1.29%) |
Mar 24, 2023 | 7.640 | 7.880 | 7.390 | 7.730 | 1,291,443 | -0.05(-0.64%) |
Mar 23, 2023 | 7.900 | 8.260 | 7.730 | 7.780 | 1,124,227 | -0.06(-0.77%) |
Mar 22, 2023 | 8.040 | 8.040 | 7.630 | 7.840 | 1,412,234 | -0.13(-1.63%) |
Mar 21, 2023 | 7.580 | 8.140 | 7.580 | 7.970 | 1,615,921 | +0.37(+4.87%) |
Mar 20, 2023 | 8.380 | 8.430 | 7.465 | 7.600 | 2,572,066 | -0.83(-9.85%) |
Mar 17, 2023 | 8.900 | 8.900 | 8.150 | 8.430 | 1,761,752 | -0.71(-7.77%) |
Mar 16, 2023 | 9.250 | 9.750 | 9.121 | 9.140 | 1,194,901 | -0.10(-1.08%) |
Mar 15, 2023 | 9.650 | 9.677 | 8.737 | 9.240 | 1,382,184 | -0.87(-8.61%) |
Mar 14, 2023 | 10.05 | 10.26 | 9.950 | 10.11 | 562,383 | +0.39(+4.01%) |
Mar 13, 2023 | 10.57 | 10.57 | 9.440 | 9.720 | 1,511,042 | -0.90(-8.47%) |
Mar 10, 2023 | 10.72 | 10.93 | 10.47 | 10.62 | 542,581 | -0.21(-1.94%) |
Mar 09, 2023 | 11.10 | 11.19 | 10.77 | 10.83 | 453,321 | -0.28(-2.52%) |
Mar 08, 2023 | 10.89 | 11.11 | 10.81 | 11.11 | 600,216 | +0.17(+1.55%) |
Mar 07, 2023 | 10.77 | 10.94 | 10.57 | 10.94 | 1,121,288 | +0.16(+1.48%) |
Mar 06, 2023 | 11.90 | 11.92 | 10.45 | 10.78 | 2,746,528 | -1.14(-9.56%) |
Mar 03, 2023 | 11.96 | 12.12 | 11.90 | 11.92 | 308,037 | +0.00(+0.00%) |
Mar 02, 2023 | 11.94 | 12.09 | 11.85 | 11.92 | 409,813 | -0.12(-1.00%) |
Mar 01, 2023 | 12.05 | 12.11 | 11.95 | 12.04 | 300,214 | -0.04(-0.33%) |
Feb 28, 2023 | 12.09 | 12.20 | 12.06 | 12.08 | 259,204 | +0.00(+0.00%) |
Feb 27, 2023 | 12.34 | 12.36 | 12.03 | 12.08 | 351,480 | -0.18(-1.47%) |
Feb 24, 2023 | 12.14 | 12.27 | 12.10 | 12.26 | 153,662 | -0.06(-0.49%) |
Feb 23, 2023 | 12.20 | 12.33 | 12.10 | 12.32 | 184,408 | +0.22(+1.82%) |
Feb 22, 2023 | 12.10 | 12.15 | 11.98 | 12.10 | 172,799 | +0.00(+0.00%) |
Feb 21, 2023 | 12.08 | 12.22 | 12.06 | 12.10 | 333,528 | -0.18(-1.47%) |
Feb 17, 2023 | 12.35 | 12.43 | 12.17 | 12.28 | 557,671 | -0.11(-0.89%) |
Feb 16, 2023 | 12.15 | 12.58 | 12.13 | 12.39 | 492,806 | +0.02(+0.16%) |
Feb 15, 2023 | 12.13 | 12.38 | 12.10 | 12.37 | 342,071 | +0.15(+1.23%) |
Feb 14, 2023 | 12.09 | 12.30 | 12.00 | 12.22 | 240,812 | +0.05(+0.41%) |
Feb 13, 2023 | 12.07 | 12.28 | 11.99 | 12.17 | 304,016 | +0.12(+1.00%) |
Feb 10, 2023 | 12.02 | 12.15 | 11.98 | 12.05 | 488,866 | -0.02(-0.17%) |
Feb 09, 2023 | 12.60 | 12.60 | 12.05 | 12.07 | 1,004,053 | -0.48(-3.82%) |
Feb 08, 2023 | 12.43 | 12.67 | 12.29 | 12.55 | 285,604 | -0.01(-0.08%) |
Feb 07, 2023 | 12.47 | 12.69 | 12.14 | 12.56 | 969,082 | -0.01(-0.08%) |
Feb 06, 2023 | 12.56 | 12.77 | 12.48 | 12.57 | 745,361 | -0.13(-1.02%) |
Feb 03, 2023 | 12.31 | 12.79 | 12.22 | 12.70 | 729,084 | +0.23(+1.84%) |
Feb 02, 2023 | 12.40 | 12.65 | 12.29 | 12.47 | 815,391 | +0.24(+1.96%) |