Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.700 | 8.994 | 8.400 | 8.547 | 6,421 | -0.15(-1.72%) |
Apr 27, 2023 | 8.661 | 9.600 | 8.475 | 8.697 | 15,580 | -0.23(-2.59%) |
Apr 26, 2023 | 9.381 | 9.453 | 8.400 | 8.928 | 14,648 | -0.37(-4.00%) |
Apr 25, 2023 | 9.600 | 9.927 | 9.000 | 9.300 | 5,854 | +0.00(+0.00%) |
Apr 24, 2023 | 9.900 | 9.930 | 9.300 | 9.300 | 2,098 | +0.00(+0.00%) |
Apr 21, 2023 | 9.336 | 9.840 | 9.090 | 9.300 | 2,610 | +0.00(+0.03%) |
Apr 20, 2023 | 9.900 | 10.20 | 9.090 | 9.297 | 5,666 | -0.60(-6.09%) |
Apr 19, 2023 | 10.20 | 10.50 | 9.759 | 9.900 | 3,571 | -0.30(-2.94%) |
Apr 18, 2023 | 9.999 | 10.50 | 9.360 | 10.20 | 5,798 | +0.00(+0.00%) |
Apr 17, 2023 | 10.20 | 10.50 | 9.600 | 10.20 | 3,643 | +0.30(+3.00%) |
Apr 14, 2023 | 10.48 | 10.50 | 9.903 | 9.903 | 3,245 | -0.12(-1.23%) |
Apr 13, 2023 | 9.900 | 10.95 | 9.900 | 10.03 | 5,962 | +0.27(+2.80%) |
Apr 12, 2023 | 10.20 | 11.00 | 9.600 | 9.753 | 2,177 | -0.45(-4.38%) |
Apr 11, 2023 | 9.498 | 11.01 | 9.498 | 10.20 | 3,405 | +0.49(+5.04%) |
Apr 10, 2023 | 10.20 | 11.10 | 9.360 | 9.711 | 5,793 | -0.34(-3.37%) |
Apr 06, 2023 | 11.10 | 11.14 | 9.654 | 10.05 | 5,198 | -0.61(-5.69%) |
Apr 05, 2023 | 11.10 | 11.10 | 9.600 | 10.66 | 1,663 | -0.11(-1.06%) |
Apr 04, 2023 | 10.61 | 11.65 | 10.61 | 10.77 | 5,492 | +0.08(+0.79%) |
Apr 03, 2023 | 12.00 | 12.60 | 10.68 | 10.69 | 4,878 | -0.77(-6.73%) |
Mar 31, 2023 | 12.98 | 12.98 | 11.43 | 11.46 | 3,772 | -0.84(-6.85%) |
Mar 30, 2023 | 11.73 | 12.34 | 11.70 | 12.30 | 2,949 | +0.18(+1.49%) |
Mar 29, 2023 | 12.30 | 12.30 | 11.70 | 12.12 | 4,070 | +0.12(+1.00%) |
Mar 28, 2023 | 12.00 | 12.60 | 11.70 | 12.00 | 4,344 | +0.01(+0.05%) |
Mar 27, 2023 | 11.70 | 12.00 | 11.25 | 11.99 | 4,768 | +0.50(+4.39%) |
Mar 24, 2023 | 11.10 | 11.60 | 10.95 | 11.49 | 2,152 | +0.29(+2.63%) |
Mar 23, 2023 | 11.55 | 11.55 | 10.50 | 11.20 | 4,541 | +0.25(+2.25%) |
Mar 22, 2023 | 10.20 | 11.04 | 10.04 | 10.95 | 1,918 | +0.90(+8.96%) |
Mar 21, 2023 | 9.900 | 11.04 | 9.900 | 10.05 | 3,006 | +0.15(+1.52%) |
Mar 20, 2023 | 10.20 | 10.50 | 9.900 | 9.900 | 3,314 | +0.00(+0.00%) |
Mar 17, 2023 | 10.04 | 11.55 | 9.900 | 9.900 | 9,624 | -0.52(-4.95%) |
Mar 16, 2023 | 10.20 | 10.67 | 9.600 | 10.42 | 4,681 | +0.48(+4.86%) |
Mar 15, 2023 | 10.02 | 10.80 | 9.480 | 9.933 | 6,032 | +0.48(+5.11%) |
Mar 14, 2023 | 10.66 | 11.10 | 9.450 | 9.450 | 5,157 | -0.85(-8.24%) |
Mar 13, 2023 | 10.50 | 11.10 | 10.05 | 10.30 | 2,158 | -0.20(-1.91%) |
Mar 10, 2023 | 10.58 | 11.38 | 10.50 | 10.50 | 4,186 | -0.08(-0.77%) |
Mar 09, 2023 | 11.10 | 11.43 | 10.58 | 10.58 | 2,901 | -0.50(-4.52%) |
Mar 08, 2023 | 11.10 | 11.64 | 10.68 | 11.08 | 1,879 | +0.20(+1.85%) |
Mar 07, 2023 | 10.50 | 11.52 | 10.50 | 10.88 | 5,517 | -0.22(-1.97%) |
Mar 06, 2023 | 11.19 | 11.54 | 10.50 | 11.10 | 2,661 | -0.00(-0.03%) |
Mar 03, 2023 | 11.40 | 11.55 | 10.40 | 11.10 | 7,898 | -0.00(-0.03%) |
Mar 02, 2023 | 12.60 | 12.60 | 10.86 | 11.11 | 9,774 | -1.19(-9.71%) |
Mar 01, 2023 | 12.40 | 12.60 | 12.24 | 12.30 | 1,535 | -0.10(-0.77%) |
Feb 28, 2023 | 12.30 | 12.42 | 12.02 | 12.40 | 2,863 | -0.12(-0.94%) |
Feb 27, 2023 | 12.90 | 12.90 | 11.93 | 12.51 | 5,609 | -0.10(-0.81%) |
Feb 24, 2023 | 13.80 | 13.86 | 12.62 | 12.62 | 4,698 | -1.03(-7.56%) |
Feb 23, 2023 | 13.50 | 14.10 | 13.20 | 13.65 | 4,105 | +0.38(+2.85%) |
Feb 22, 2023 | 14.70 | 14.70 | 13.20 | 13.27 | 4,276 | -1.00(-6.98%) |
Feb 21, 2023 | 13.20 | 14.55 | 12.92 | 14.27 | 12,130 | +0.76(+5.64%) |
Feb 17, 2023 | 13.20 | 14.10 | 13.20 | 13.50 | 3,202 | +0.30(+2.30%) |
Feb 16, 2023 | 14.10 | 14.97 | 12.92 | 13.20 | 8,133 | +0.15(+1.15%) |
Feb 15, 2023 | 13.20 | 13.50 | 12.88 | 13.05 | 4,087 | +0.14(+1.05%) |
Feb 14, 2023 | 12.87 | 13.50 | 12.36 | 12.91 | 3,057 | -0.19(-1.44%) |
Feb 13, 2023 | 12.60 | 13.20 | 12.45 | 13.10 | 3,018 | +0.50(+4.00%) |
Feb 10, 2023 | 12.60 | 13.59 | 12.60 | 12.60 | 5,656 | +0.07(+0.60%) |
Feb 09, 2023 | 14.41 | 15.59 | 12.30 | 12.53 | 16,523 | -2.16(-14.71%) |
Feb 08, 2023 | 15.90 | 15.90 | 14.41 | 14.69 | 3,126 | -0.16(-1.11%) |
Feb 07, 2023 | 15.90 | 15.90 | 14.70 | 14.85 | 3,726 | -0.45(-2.94%) |
Feb 06, 2023 | 16.20 | 16.20 | 15.30 | 15.30 | 3,368 | -0.90(-5.56%) |
Feb 03, 2023 | 16.20 | 17.08 | 15.59 | 16.20 | 5,677 | -0.30(-1.82%) |
Feb 02, 2023 | 17.10 | 17.24 | 16.50 | 16.50 | 11,714 | -0.45(-2.65%) |