Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.200 | 7.400 | 6.200 | 6.768 | 4,222 | -0.12(-1.71%) |
Apr 27, 2023 | 7.000 | 7.800 | 6.382 | 6.886 | 8,764 | +0.39(+5.97%) |
Apr 26, 2023 | 6.236 | 6.600 | 6.236 | 6.498 | 4,716 | +0.14(+2.27%) |
Apr 25, 2023 | 6.600 | 6.762 | 6.272 | 6.354 | 2,999 | -0.26(-3.90%) |
Apr 24, 2023 | 6.400 | 6.720 | 6.464 | 6.612 | 2,238 | -0.11(-1.64%) |
Apr 21, 2023 | 6.566 | 7.160 | 6.404 | 6.722 | 2,592 | -0.20(-2.86%) |
Apr 20, 2023 | 7.000 | 7.242 | 6.404 | 6.920 | 21,963 | -0.07(-1.06%) |
Apr 19, 2023 | 6.698 | 7.200 | 6.460 | 6.994 | 4,476 | +0.12(+1.75%) |
Apr 18, 2023 | 6.940 | 7.212 | 6.458 | 6.874 | 9,951 | -0.29(-3.99%) |
Apr 17, 2023 | 6.600 | 8.100 | 6.432 | 7.160 | 49,070 | +0.75(+11.77%) |
Apr 14, 2023 | 7.340 | 7.340 | 6.406 | 6.406 | 13,787 | -0.59(-8.49%) |
Apr 13, 2023 | 7.600 | 8.100 | 6.758 | 7.000 | 10,358 | -0.21(-2.86%) |
Apr 12, 2023 | 8.000 | 8.188 | 7.100 | 7.206 | 19,712 | -0.73(-9.24%) |
Apr 11, 2023 | 7.652 | 8.036 | 7.650 | 7.940 | 2,170 | +0.31(+4.04%) |
Apr 10, 2023 | 8.200 | 8.200 | 7.448 | 7.632 | 7,506 | -0.53(-6.45%) |
Apr 06, 2023 | 7.842 | 8.444 | 7.500 | 8.158 | 1,498 | +0.36(+4.67%) |
Apr 05, 2023 | 8.400 | 8.786 | 7.566 | 7.794 | 2,503 | -0.01(-0.08%) |
Apr 04, 2023 | 7.566 | 7.800 | 7.250 | 7.800 | 4,717 | +0.00(+0.00%) |
Apr 03, 2023 | 8.000 | 8.034 | 7.400 | 7.800 | 2,881 | -0.20(-2.48%) |
Mar 31, 2023 | 7.400 | 8.000 | 7.200 | 7.998 | 5,500 | +0.60(+8.08%) |
Mar 30, 2023 | 7.942 | 7.942 | 7.220 | 7.400 | 5,956 | -0.22(-2.86%) |
Mar 29, 2023 | 8.308 | 9.000 | 7.274 | 7.618 | 13,862 | -0.36(-4.46%) |
Mar 28, 2023 | 8.086 | 8.964 | 7.600 | 7.974 | 10,997 | -0.43(-5.07%) |
Mar 27, 2023 | 7.800 | 8.568 | 7.800 | 8.400 | 3,022 | +0.80(+10.53%) |
Mar 24, 2023 | 7.600 | 8.000 | 7.404 | 7.600 | 4,677 | -0.25(-3.18%) |
Mar 23, 2023 | 8.810 | 8.810 | 7.802 | 7.850 | 6,667 | -0.91(-10.37%) |
Mar 22, 2023 | 8.800 | 8.938 | 8.026 | 8.758 | 5,686 | -0.21(-2.30%) |
Mar 21, 2023 | 8.200 | 9.000 | 7.802 | 8.964 | 10,713 | +1.12(+14.34%) |
Mar 20, 2023 | 8.600 | 8.998 | 6.802 | 7.840 | 23,660 | -0.47(-5.70%) |
Mar 17, 2023 | 9.264 | 10.00 | 8.020 | 8.314 | 18,861 | -1.89(-18.49%) |
Mar 16, 2023 | 10.80 | 10.75 | 9.360 | 10.20 | 10,238 | +0.45(+4.66%) |
Mar 15, 2023 | 9.800 | 9.746 | 9.000 | 9.746 | 5,796 | +0.09(+0.95%) |
Mar 14, 2023 | 9.484 | 10.44 | 9.102 | 9.654 | 3,544 | +0.65(+7.27%) |
Mar 13, 2023 | 9.600 | 10.67 | 8.400 | 9.000 | 21,168 | +0.00(+0.00%) |
Mar 10, 2023 | 9.000 | 9.130 | 8.200 | 9.000 | 7,971 | +0.30(+3.45%) |
Mar 09, 2023 | 9.400 | 9.624 | 8.400 | 8.700 | 15,492 | -0.60(-6.47%) |
Mar 08, 2023 | 10.20 | 10.90 | 9.160 | 9.302 | 14,566 | -0.72(-7.15%) |
Mar 07, 2023 | 10.60 | 11.20 | 10.00 | 10.02 | 8,616 | -0.48(-4.59%) |
Mar 06, 2023 | 10.49 | 11.38 | 10.20 | 10.50 | 9,160 | -0.30(-2.78%) |
Mar 03, 2023 | 10.74 | 11.40 | 10.60 | 10.80 | 6,831 | -0.08(-0.72%) |
Mar 02, 2023 | 10.60 | 11.00 | 10.58 | 10.88 | 9,009 | +0.22(+2.06%) |
Mar 01, 2023 | 10.88 | 11.77 | 10.61 | 10.66 | 5,640 | -0.16(-1.50%) |
Feb 28, 2023 | 11.63 | 12.18 | 10.82 | 10.82 | 22,675 | -1.04(-8.80%) |
Feb 27, 2023 | 13.40 | 13.40 | 11.52 | 11.86 | 8,399 | -0.84(-6.60%) |
Feb 24, 2023 | 12.30 | 12.90 | 12.00 | 12.70 | 5,422 | +0.02(+0.19%) |
Feb 23, 2023 | 12.90 | 12.90 | 12.25 | 12.68 | 2,348 | -0.27(-2.12%) |
Feb 22, 2023 | 11.80 | 13.40 | 11.85 | 12.95 | 8,127 | +0.75(+6.16%) |
Feb 21, 2023 | 12.33 | 13.00 | 11.82 | 12.20 | 7,097 | -0.40(-3.17%) |
Feb 17, 2023 | 12.25 | 12.71 | 11.81 | 12.60 | 11,820 | -0.02(-0.16%) |
Feb 16, 2023 | 11.49 | 12.93 | 11.00 | 12.62 | 7,360 | +0.98(+8.40%) |
Feb 15, 2023 | 11.82 | 11.92 | 11.50 | 11.64 | 9,174 | +0.44(+3.95%) |
Feb 14, 2023 | 11.14 | 11.74 | 11.02 | 11.20 | 9,763 | -0.11(-0.97%) |
Feb 13, 2023 | 10.80 | 11.98 | 10.80 | 11.31 | 6,453 | +0.72(+6.76%) |
Feb 10, 2023 | 11.94 | 12.00 | 10.55 | 10.59 | 22,712 | -1.23(-10.43%) |
Feb 09, 2023 | 12.60 | 13.00 | 11.71 | 11.83 | 7,197 | -0.71(-5.69%) |
Feb 08, 2023 | 12.77 | 13.44 | 12.43 | 12.54 | 5,329 | -0.26(-2.02%) |
Feb 07, 2023 | 13.00 | 14.10 | 12.60 | 12.80 | 8,405 | -0.05(-0.37%) |
Feb 06, 2023 | 13.40 | 13.40 | 12.46 | 12.85 | 7,737 | -0.52(-3.89%) |
Feb 03, 2023 | 13.80 | 14.20 | 13.20 | 13.37 | 15,080 | -0.03(-0.24%) |
Feb 02, 2023 | 14.00 | 14.20 | 13.40 | 13.40 | 9,521 | -0.15(-1.11%) |