Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.466 | 9.466 | 9.291 | 9.310 | 310,582 | -0.03(-0.31%) |
Apr 27, 2023 | 9.496 | 9.515 | 9.330 | 9.340 | 265,971 | -0.30(-3.14%) |
Apr 26, 2023 | 9.418 | 9.642 | 9.418 | 9.642 | 501,619 | +0.07(+0.71%) |
Apr 25, 2023 | 9.359 | 9.574 | 9.359 | 9.574 | 399,184 | +0.31(+3.37%) |
Apr 24, 2023 | 9.301 | 9.320 | 9.262 | 9.262 | 193,890 | -0.07(-0.73%) |
Apr 21, 2023 | 9.447 | 9.505 | 9.320 | 9.330 | 510,747 | -0.13(-1.39%) |
Apr 20, 2023 | 9.535 | 9.535 | 9.423 | 9.462 | 187,257 | +0.02(+0.21%) |
Apr 19, 2023 | 9.505 | 9.505 | 9.427 | 9.442 | 253,696 | +0.04(+0.47%) |
Apr 18, 2023 | 9.408 | 9.457 | 9.398 | 9.398 | 91,812 | -0.12(-1.23%) |
Apr 17, 2023 | 9.535 | 9.608 | 9.505 | 9.515 | 177,825 | +0.07(+0.72%) |
Apr 14, 2023 | 9.388 | 9.515 | 9.340 | 9.447 | 156,948 | +0.03(+0.31%) |
Apr 13, 2023 | 9.496 | 9.525 | 9.398 | 9.418 | 433,748 | -0.25(-2.58%) |
Apr 12, 2023 | 9.632 | 9.730 | 9.564 | 9.667 | 285,982 | -0.15(-1.53%) |
Apr 11, 2023 | 9.857 | 9.876 | 9.779 | 9.818 | 226,762 | -0.08(-0.79%) |
Apr 10, 2023 | 9.984 | 10.03 | 9.891 | 9.896 | 95,976 | +0.00(+0.00%) |
Apr 06, 2023 | 10.01 | 10.03 | 9.837 | 9.896 | 224,729 | -0.16(-1.55%) |
Apr 05, 2023 | 10.04 | 10.12 | 9.974 | 10.05 | 219,984 | +0.11(+1.08%) |
Apr 04, 2023 | 9.935 | 9.984 | 9.857 | 9.945 | 358,623 | -0.01(-0.10%) |
Apr 03, 2023 | 10.05 | 10.09 | 9.940 | 9.954 | 241,281 | -0.13(-1.26%) |
Mar 31, 2023 | 10.10 | 10.13 | 10.01 | 10.08 | 273,731 | -0.05(-0.48%) |
Mar 30, 2023 | 10.16 | 10.20 | 10.11 | 10.13 | 582,311 | -0.32(-3.08%) |
Mar 29, 2023 | 10.54 | 10.57 | 10.44 | 10.45 | 565,568 | -0.34(-3.16%) |
Mar 28, 2023 | 10.83 | 10.87 | 10.74 | 10.79 | 200,427 | +0.00(+0.00%) |
Mar 27, 2023 | 10.86 | 10.91 | 10.75 | 10.79 | 346,192 | -0.27(-2.47%) |
Mar 24, 2023 | 11.14 | 11.25 | 11.01 | 11.07 | 1,054,188 | +0.21(+1.89%) |
Mar 23, 2023 | 10.67 | 10.97 | 10.52 | 10.86 | 495,045 | +0.01(+0.09%) |
Mar 22, 2023 | 10.72 | 10.86 | 10.46 | 10.85 | 496,733 | +0.21(+1.94%) |
Mar 21, 2023 | 10.76 | 10.86 | 10.65 | 10.65 | 913,880 | -0.53(-4.78%) |
Mar 20, 2023 | 11.31 | 11.36 | 11.10 | 11.18 | 524,652 | -0.41(-3.52%) |
Mar 17, 2023 | 11.54 | 11.74 | 11.51 | 11.59 | 907,806 | +0.30(+2.67%) |
Mar 16, 2023 | 11.86 | 11.86 | 11.27 | 11.29 | 1,533,007 | -0.31(-2.68%) |
Mar 15, 2023 | 11.77 | 11.93 | 11.58 | 11.60 | 2,043,479 | +0.77(+7.09%) |
Mar 14, 2023 | 10.86 | 10.98 | 10.77 | 10.83 | 603,769 | -0.40(-3.55%) |
Mar 13, 2023 | 11.33 | 11.39 | 11.05 | 11.23 | 885,524 | +0.18(+1.67%) |
Mar 10, 2023 | 10.83 | 11.07 | 10.76 | 11.04 | 701,629 | +0.16(+1.43%) |
Mar 09, 2023 | 10.71 | 10.90 | 10.63 | 10.89 | 267,333 | +0.20(+1.91%) |
Mar 08, 2023 | 10.76 | 10.77 | 10.61 | 10.69 | 349,434 | -0.04(-0.36%) |
Mar 07, 2023 | 10.41 | 10.76 | 10.38 | 10.72 | 327,933 | +0.40(+3.86%) |
Mar 06, 2023 | 10.34 | 10.34 | 10.23 | 10.33 | 152,481 | +0.06(+0.57%) |
Mar 03, 2023 | 10.45 | 10.52 | 10.27 | 10.27 | 432,707 | -0.28(-2.67%) |
Mar 02, 2023 | 10.71 | 10.74 | 10.53 | 10.55 | 360,398 | +0.00(+0.00%) |
Mar 01, 2023 | 10.51 | 10.65 | 10.46 | 10.55 | 504,472 | -0.15(-1.36%) |
Feb 28, 2023 | 10.50 | 10.69 | 10.50 | 10.69 | 249,082 | +0.19(+1.85%) |
Feb 27, 2023 | 10.52 | 10.58 | 10.44 | 10.50 | 552,125 | -0.34(-3.14%) |
Feb 24, 2023 | 10.77 | 10.89 | 10.74 | 10.84 | 793,917 | +0.41(+3.91%) |
Feb 23, 2023 | 10.43 | 10.62 | 10.40 | 10.43 | 362,223 | -0.15(-1.38%) |
Feb 22, 2023 | 10.52 | 10.61 | 10.44 | 10.58 | 466,489 | +0.14(+1.30%) |
Feb 21, 2023 | 10.35 | 10.46 | 10.27 | 10.44 | 364,670 | +0.23(+2.29%) |
Feb 17, 2023 | 10.39 | 10.41 | 10.18 | 10.21 | 290,121 | -0.12(-1.13%) |
Feb 16, 2023 | 10.37 | 10.40 | 10.19 | 10.33 | 313,586 | +0.13(+1.24%) |
Feb 15, 2023 | 10.35 | 10.38 | 10.19 | 10.20 | 181,376 | +0.04(+0.38%) |
Feb 14, 2023 | 10.31 | 10.37 | 10.09 | 10.16 | 608,610 | -0.08(-0.76%) |
Feb 13, 2023 | 10.48 | 10.48 | 10.24 | 10.24 | 397,618 | -0.32(-3.04%) |
Feb 10, 2023 | 10.59 | 10.66 | 10.54 | 10.56 | 378,097 | +0.18(+1.78%) |
Feb 09, 2023 | 10.11 | 10.43 | 10.11 | 10.37 | 338,278 | -0.05(-0.47%) |
Feb 08, 2023 | 10.34 | 10.46 | 10.31 | 10.42 | 256,766 | +0.07(+0.66%) |
Feb 07, 2023 | 10.58 | 10.65 | 10.32 | 10.35 | 487,127 | -0.14(-1.30%) |
Feb 06, 2023 | 10.44 | 10.58 | 10.42 | 10.49 | 423,438 | +0.22(+2.18%) |
Feb 03, 2023 | 10.26 | 10.31 | 10.08 | 10.27 | 269,189 | +0.19(+1.93%) |
Feb 02, 2023 | 9.956 | 10.20 | 9.956 | 10.07 | 442,906 | -0.02(-0.19%) |