Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.650 | 8.100 | 6.750 | 7.324 | 36,334 | -0.93(-11.22%) |
Apr 27, 2023 | 8.550 | 8.850 | 7.800 | 8.250 | 45,592 | -1.34(-14.00%) |
Apr 26, 2023 | 10.50 | 10.50 | 8.309 | 9.592 | 664,254 | +1.14(+13.51%) |
Apr 25, 2023 | 8.797 | 9.000 | 8.451 | 8.451 | 1,745 | -0.35(-3.94%) |
Apr 24, 2023 | 9.000 | 9.544 | 7.500 | 8.797 | 7,611 | +0.10(+1.12%) |
Apr 21, 2023 | 7.426 | 9.600 | 7.426 | 8.700 | 20,367 | +1.39(+18.97%) |
Apr 20, 2023 | 8.098 | 8.482 | 7.200 | 7.312 | 8,098 | -0.50(-6.43%) |
Apr 19, 2023 | 9.017 | 9.451 | 7.500 | 7.815 | 15,455 | -1.63(-17.30%) |
Apr 18, 2023 | 10.12 | 10.12 | 8.927 | 9.450 | 9,309 | -0.30(-3.08%) |
Apr 17, 2023 | 10.04 | 10.54 | 9.748 | 9.750 | 4,204 | -0.25(-2.49%) |
Apr 14, 2023 | 10.37 | 10.95 | 9.694 | 9.999 | 6,202 | -0.50(-4.77%) |
Apr 13, 2023 | 11.10 | 11.25 | 10.44 | 10.50 | 4,716 | -0.53(-4.76%) |
Apr 12, 2023 | 11.40 | 11.50 | 10.50 | 11.03 | 1,219 | -0.38(-3.29%) |
Apr 11, 2023 | 10.50 | 11.55 | 10.35 | 11.40 | 5,704 | +0.58(+5.38%) |
Apr 10, 2023 | 11.40 | 11.34 | 10.50 | 10.82 | 1,950 | +0.02(+0.17%) |
Apr 06, 2023 | 10.95 | 11.55 | 10.80 | 10.80 | 2,799 | -0.62(-5.41%) |
Apr 05, 2023 | 11.25 | 11.78 | 11.10 | 11.42 | 3,768 | +0.24(+2.19%) |
Apr 04, 2023 | 11.70 | 12.30 | 11.17 | 11.17 | 4,065 | -0.83(-6.89%) |
Apr 03, 2023 | 12.45 | 13.05 | 11.70 | 12.00 | 1,649 | -0.30(-2.43%) |
Mar 31, 2023 | 11.78 | 12.45 | 11.78 | 12.30 | 1,801 | +0.52(+4.42%) |
Mar 30, 2023 | 11.97 | 12.45 | 11.70 | 11.78 | 3,350 | -0.07(-0.61%) |
Mar 29, 2023 | 11.70 | 12.00 | 11.70 | 11.85 | 2,793 | -0.13(-1.13%) |
Mar 28, 2023 | 12.00 | 13.16 | 11.85 | 11.98 | 2,540 | -0.02(-0.13%) |
Mar 27, 2023 | 12.22 | 12.29 | 12.00 | 12.00 | 2,524 | -0.27(-2.20%) |
Mar 24, 2023 | 12.30 | 12.41 | 12.23 | 12.27 | 1,392 | +0.01(+0.06%) |
Mar 23, 2023 | 12.15 | 12.60 | 12.08 | 12.26 | 2,582 | +0.18(+1.51%) |
Mar 22, 2023 | 12.30 | 12.45 | 12.03 | 12.08 | 2,477 | -0.22(-1.79%) |
Mar 21, 2023 | 12.00 | 12.72 | 12.01 | 12.30 | 6,317 | -0.10(-0.85%) |
Mar 20, 2023 | 13.65 | 13.95 | 12.00 | 12.40 | 6,418 | -1.25(-9.12%) |
Mar 17, 2023 | 14.70 | 15.15 | 12.90 | 13.65 | 5,021 | -0.77(-5.33%) |
Mar 16, 2023 | 15.15 | 15.30 | 13.92 | 14.42 | 5,139 | +0.16(+1.16%) |
Mar 15, 2023 | 14.40 | 15.15 | 13.74 | 14.25 | 5,669 | -0.60(-4.02%) |
Mar 14, 2023 | 15.45 | 15.60 | 14.85 | 14.85 | 3,710 | -0.45(-2.94%) |
Mar 13, 2023 | 15.15 | 15.75 | 14.41 | 15.30 | 2,566 | +0.00(+0.00%) |
Mar 10, 2023 | 15.00 | 16.35 | 14.40 | 15.30 | 4,209 | +0.15(+0.99%) |
Mar 09, 2023 | 16.35 | 16.50 | 15.00 | 15.15 | 3,905 | -0.45(-2.88%) |
Mar 08, 2023 | 15.15 | 16.07 | 15.15 | 15.60 | 3,032 | -0.45(-2.80%) |
Mar 07, 2023 | 16.50 | 16.95 | 15.00 | 16.05 | 3,438 | -0.75(-4.46%) |
Mar 06, 2023 | 17.55 | 18.45 | 16.01 | 16.80 | 2,879 | -0.69(-3.95%) |
Mar 03, 2023 | 15.90 | 17.57 | 15.75 | 17.49 | 4,366 | +1.59(+10.00%) |
Mar 02, 2023 | 15.90 | 16.50 | 15.00 | 15.90 | 1,518 | +0.00(+0.00%) |
Mar 01, 2023 | 15.90 | 16.20 | 15.15 | 15.90 | 2,942 | -0.45(-2.75%) |
Feb 28, 2023 | 16.35 | 16.80 | 15.60 | 16.35 | 1,895 | +0.15(+0.93%) |
Feb 27, 2023 | 17.25 | 17.25 | 15.22 | 16.20 | 6,584 | -0.30(-1.82%) |
Feb 24, 2023 | 17.25 | 18.00 | 15.30 | 16.50 | 3,211 | -0.45(-2.65%) |
Feb 23, 2023 | 18.15 | 18.60 | 15.90 | 16.95 | 5,349 | -1.20(-6.61%) |
Feb 22, 2023 | 19.65 | 19.65 | 17.25 | 18.15 | 3,392 | -1.35(-6.92%) |
Feb 21, 2023 | 20.40 | 20.45 | 19.05 | 19.50 | 2,399 | -0.15(-0.76%) |
Feb 17, 2023 | 20.10 | 20.10 | 19.35 | 19.65 | 652 | -0.10(-0.52%) |
Feb 16, 2023 | 19.65 | 19.91 | 19.20 | 19.75 | 2,145 | +0.25(+1.30%) |
Feb 15, 2023 | 19.65 | 20.10 | 19.50 | 19.50 | 1,628 | -0.15(-0.76%) |
Feb 14, 2023 | 20.55 | 20.55 | 19.35 | 19.65 | 2,105 | -0.15(-0.76%) |
Feb 13, 2023 | 20.40 | 20.70 | 19.80 | 19.80 | 2,518 | -0.90(-4.35%) |
Feb 10, 2023 | 20.70 | 21.00 | 20.25 | 20.70 | 2,372 | -0.75(-3.50%) |
Feb 09, 2023 | 23.70 | 23.85 | 21.03 | 21.45 | 3,245 | -1.50(-6.54%) |
Feb 08, 2023 | 22.50 | 24.30 | 21.30 | 22.95 | 12,011 | +1.35(+6.25%) |
Feb 07, 2023 | 22.20 | 22.34 | 20.70 | 21.60 | 4,571 | -0.30(-1.37%) |
Feb 06, 2023 | 21.60 | 22.50 | 21.00 | 21.90 | 5,525 | +0.45(+2.10%) |
Feb 03, 2023 | 21.15 | 22.20 | 21.00 | 21.45 | 5,599 | +0.15(+0.70%) |
Feb 02, 2023 | 21.60 | 21.75 | 19.50 | 21.30 | 7,867 | +0.75(+3.65%) |