Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.510 | 6.970 | 6.510 | 6.800 | 123,168 | +0.31(+4.78%) |
Apr 27, 2023 | 6.390 | 6.490 | 6.265 | 6.490 | 102,343 | +0.09(+1.41%) |
Apr 26, 2023 | 6.340 | 6.490 | 6.260 | 6.400 | 118,727 | +0.03(+0.47%) |
Apr 25, 2023 | 6.580 | 6.800 | 6.330 | 6.370 | 126,680 | -0.29(-4.35%) |
Apr 24, 2023 | 6.530 | 6.770 | 6.450 | 6.660 | 102,592 | +0.14(+2.15%) |
Apr 21, 2023 | 6.470 | 6.560 | 6.351 | 6.520 | 94,729 | +0.04(+0.62%) |
Apr 20, 2023 | 6.590 | 6.700 | 6.370 | 6.480 | 166,150 | -0.16(-2.41%) |
Apr 19, 2023 | 6.800 | 6.900 | 6.560 | 6.640 | 134,441 | -0.21(-3.07%) |
Apr 18, 2023 | 7.210 | 7.280 | 6.830 | 6.850 | 236,871 | -0.32(-4.46%) |
Apr 17, 2023 | 7.250 | 7.330 | 7.100 | 7.170 | 87,867 | -0.08(-1.10%) |
Apr 14, 2023 | 7.310 | 7.440 | 7.040 | 7.250 | 116,194 | -0.12(-1.63%) |
Apr 13, 2023 | 7.190 | 7.500 | 7.080 | 7.370 | 117,869 | +0.16(+2.22%) |
Apr 12, 2023 | 7.640 | 7.640 | 7.095 | 7.210 | 170,416 | -0.34(-4.50%) |
Apr 11, 2023 | 7.900 | 8.100 | 7.540 | 7.550 | 177,191 | -0.36(-4.55%) |
Apr 10, 2023 | 7.670 | 7.990 | 7.600 | 7.910 | 143,944 | +0.22(+2.86%) |
Apr 06, 2023 | 7.510 | 7.936 | 7.510 | 7.690 | 210,353 | +0.23(+3.08%) |
Apr 05, 2023 | 7.630 | 7.630 | 7.250 | 7.460 | 651,234 | -0.17(-2.23%) |
Apr 04, 2023 | 7.800 | 8.010 | 7.620 | 7.630 | 159,437 | -0.13(-1.68%) |
Apr 03, 2023 | 7.960 | 8.015 | 7.730 | 7.760 | 161,495 | -0.13(-1.65%) |
Mar 31, 2023 | 8.040 | 8.135 | 7.800 | 7.890 | 570,787 | -0.09(-1.13%) |
Mar 30, 2023 | 8.050 | 8.050 | 7.810 | 7.980 | 91,721 | -0.02(-0.25%) |
Mar 29, 2023 | 8.120 | 8.120 | 7.910 | 8.000 | 154,995 | -0.07(-0.87%) |
Mar 28, 2023 | 8.040 | 8.145 | 7.990 | 8.070 | 97,366 | +0.00(+0.00%) |
Mar 27, 2023 | 8.150 | 8.160 | 7.910 | 8.070 | 111,982 | -0.03(-0.37%) |
Mar 24, 2023 | 8.060 | 8.140 | 7.840 | 8.100 | 201,319 | -0.01(-0.12%) |
Mar 23, 2023 | 8.080 | 8.290 | 7.940 | 8.110 | 195,934 | +0.09(+1.12%) |
Mar 22, 2023 | 8.200 | 8.300 | 8.000 | 8.020 | 159,087 | -0.19(-2.31%) |
Mar 21, 2023 | 8.230 | 8.390 | 8.110 | 8.210 | 162,945 | +0.06(+0.74%) |
Mar 20, 2023 | 8.160 | 8.410 | 8.070 | 8.150 | 207,605 | +0.05(+0.62%) |
Mar 17, 2023 | 8.630 | 8.640 | 8.050 | 8.100 | 703,248 | -0.60(-6.90%) |
Mar 16, 2023 | 8.750 | 9.070 | 8.650 | 8.700 | 234,105 | -0.20(-2.25%) |
Mar 15, 2023 | 9.020 | 9.140 | 8.700 | 8.900 | 205,731 | -0.25(-2.73%) |
Mar 14, 2023 | 9.800 | 9.950 | 8.965 | 9.150 | 195,882 | -0.46(-4.79%) |
Mar 13, 2023 | 9.790 | 9.848 | 9.400 | 9.610 | 397,588 | -0.31(-3.13%) |
Mar 10, 2023 | 10.05 | 10.28 | 9.832 | 9.920 | 229,994 | -0.18(-1.78%) |
Mar 09, 2023 | 10.40 | 10.48 | 10.10 | 10.10 | 187,336 | -0.30(-2.88%) |
Mar 08, 2023 | 10.36 | 10.42 | 10.16 | 10.40 | 91,114 | +0.02(+0.19%) |
Mar 07, 2023 | 10.19 | 10.44 | 10.15 | 10.38 | 120,093 | +0.19(+1.86%) |
Mar 06, 2023 | 10.50 | 10.51 | 10.19 | 10.19 | 108,344 | -0.29(-2.77%) |
Mar 03, 2023 | 10.50 | 10.54 | 10.21 | 10.48 | 142,943 | -0.02(-0.19%) |
Mar 02, 2023 | 10.38 | 10.67 | 10.06 | 10.50 | 113,165 | +0.01(+0.10%) |
Mar 01, 2023 | 10.60 | 10.70 | 10.38 | 10.49 | 127,779 | -0.11(-1.04%) |
Feb 28, 2023 | 10.81 | 10.96 | 10.60 | 10.60 | 170,788 | -0.18(-1.67%) |
Feb 27, 2023 | 10.95 | 11.14 | 10.54 | 10.78 | 169,845 | -0.26(-2.36%) |
Feb 24, 2023 | 11.02 | 11.31 | 10.87 | 11.04 | 225,164 | +0.08(+0.73%) |
Feb 23, 2023 | 10.79 | 10.99 | 10.72 | 10.96 | 126,274 | +0.23(+2.14%) |
Feb 22, 2023 | 10.98 | 11.00 | 10.52 | 10.73 | 250,582 | +0.09(+0.85%) |
Feb 21, 2023 | 9.410 | 10.99 | 9.345 | 10.64 | 723,758 | +1.37(+14.78%) |
Feb 17, 2023 | 11.43 | 11.43 | 8.870 | 9.270 | 1,273,872 | -2.79(-23.13%) |
Feb 16, 2023 | 12.61 | 12.61 | 12.05 | 12.06 | 231,400 | -0.57(-4.51%) |
Feb 15, 2023 | 12.74 | 13.06 | 12.46 | 12.63 | 94,042 | -0.02(-0.16%) |
Feb 14, 2023 | 12.20 | 12.73 | 12.13 | 12.65 | 84,085 | +0.33(+2.68%) |
Feb 13, 2023 | 12.80 | 13.10 | 12.26 | 12.32 | 87,623 | -0.41(-3.22%) |
Feb 10, 2023 | 12.77 | 13.18 | 12.73 | 12.73 | 96,523 | -0.21(-1.62%) |
Feb 09, 2023 | 12.82 | 12.97 | 12.80 | 12.94 | 62,573 | +0.16(+1.25%) |
Feb 08, 2023 | 12.81 | 13.23 | 11.98 | 12.78 | 97,776 | -0.18(-1.39%) |
Feb 07, 2023 | 12.90 | 12.98 | 12.70 | 12.96 | 87,414 | +0.08(+0.62%) |
Feb 06, 2023 | 13.00 | 13.31 | 12.78 | 12.88 | 71,665 | -0.08(-0.62%) |
Feb 03, 2023 | 13.08 | 13.25 | 12.84 | 12.96 | 67,201 | -0.24(-1.82%) |
Feb 02, 2023 | 13.00 | 13.22 | 12.97 | 13.20 | 106,376 | +0.31(+2.40%) |