Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.178 | 10.14 | 9.178 | 9.670 | 215,697 | +0.46(+5.04%) |
Apr 27, 2023 | 9.496 | 9.554 | 9.206 | 9.206 | 53,546 | +0.03(+0.32%) |
Apr 26, 2023 | 9.448 | 9.545 | 9.178 | 9.178 | 3,627 | -0.02(-0.21%) |
Apr 25, 2023 | 9.587 | 9.587 | 9.178 | 9.197 | 7,533 | -0.12(-1.24%) |
Apr 24, 2023 | 9.303 | 9.690 | 9.305 | 9.313 | 7,639 | -0.09(-0.93%) |
Apr 21, 2023 | 9.178 | 9.554 | 9.178 | 9.400 | 28,841 | +0.22(+2.42%) |
Apr 20, 2023 | 9.525 | 9.525 | 9.178 | 9.178 | 6,791 | -0.17(-1.86%) |
Apr 19, 2023 | 9.361 | 9.444 | 9.206 | 9.351 | 5,500 | +0.10(+1.04%) |
Apr 18, 2023 | 9.371 | 9.517 | 9.255 | 9.255 | 3,641 | +0.01(+0.10%) |
Apr 17, 2023 | 9.661 | 9.810 | 9.245 | 9.245 | 11,377 | -0.49(-5.06%) |
Apr 14, 2023 | 10.04 | 10.04 | 9.738 | 9.738 | 2,040 | -0.19(-1.95%) |
Apr 13, 2023 | 9.738 | 10.06 | 9.740 | 9.931 | 6,071 | +0.10(+0.98%) |
Apr 12, 2023 | 9.941 | 10.03 | 9.834 | 9.834 | 4,500 | -0.14(-1.45%) |
Apr 11, 2023 | 9.950 | 10.09 | 9.854 | 9.979 | 9,924 | +0.28(+2.89%) |
Apr 10, 2023 | 10.03 | 10.03 | 9.699 | 9.699 | 3,963 | -0.23(-2.33%) |
Apr 06, 2023 | 9.776 | 10.03 | 9.747 | 9.931 | 4,463 | +0.15(+1.58%) |
Apr 05, 2023 | 9.970 | 9.979 | 9.747 | 9.776 | 3,657 | +0.03(+0.30%) |
Apr 04, 2023 | 9.979 | 9.979 | 9.684 | 9.747 | 3,562 | -0.06(-0.59%) |
Apr 03, 2023 | 10.02 | 10.02 | 9.661 | 9.805 | 1,996 | -0.09(-0.88%) |
Mar 31, 2023 | 9.767 | 10.03 | 9.612 | 9.892 | 5,059 | +0.42(+4.38%) |
Mar 30, 2023 | 9.767 | 9.840 | 9.477 | 9.477 | 4,850 | -0.09(-0.91%) |
Mar 29, 2023 | 9.487 | 9.642 | 9.487 | 9.564 | 1,563 | +0.10(+1.02%) |
Mar 28, 2023 | 9.545 | 9.545 | 9.178 | 9.467 | 5,989 | +0.15(+1.66%) |
Mar 27, 2023 | 9.632 | 9.790 | 9.313 | 9.313 | 8,875 | -0.24(-2.53%) |
Mar 24, 2023 | 9.371 | 9.554 | 9.351 | 9.554 | 3,066 | +0.17(+1.85%) |
Mar 23, 2023 | 9.670 | 9.921 | 9.226 | 9.380 | 8,792 | -0.41(-4.15%) |
Mar 22, 2023 | 10.01 | 10.01 | 9.593 | 9.786 | 4,299 | -0.14(-1.46%) |
Mar 21, 2023 | 10.61 | 10.61 | 9.735 | 9.931 | 17,714 | -0.07(-0.68%) |
Mar 20, 2023 | 10.19 | 10.19 | 9.796 | 9.999 | 19,107 | -0.40(-3.81%) |
Mar 17, 2023 | 10.10 | 10.39 | 10.10 | 10.39 | 12,448 | +0.28(+2.77%) |
Mar 16, 2023 | 10.39 | 10.42 | 9.979 | 10.11 | 22,199 | -0.24(-2.33%) |
Mar 15, 2023 | 9.970 | 10.42 | 9.699 | 10.36 | 13,431 | +0.48(+4.89%) |
Mar 14, 2023 | 10.15 | 10.41 | 9.873 | 9.873 | 13,388 | -0.05(-0.49%) |
Mar 13, 2023 | 10.84 | 11.06 | 9.554 | 9.921 | 28,458 | -1.19(-10.70%) |
Mar 10, 2023 | 11.53 | 11.71 | 10.69 | 11.11 | 8,641 | -0.95(-7.85%) |
Mar 09, 2023 | 12.03 | 12.14 | 11.98 | 12.06 | 2,850 | -0.02(-0.16%) |
Mar 08, 2023 | 11.88 | 12.08 | 11.88 | 12.08 | 4,759 | -0.08(-0.64%) |
Mar 07, 2023 | 12.36 | 12.52 | 11.87 | 12.15 | 8,390 | -0.16(-1.33%) |
Mar 06, 2023 | 12.75 | 13.08 | 12.32 | 12.32 | 3,949 | -0.14(-1.09%) |
Mar 03, 2023 | 12.80 | 12.82 | 12.45 | 12.45 | 8,120 | -0.14(-1.07%) |
Mar 02, 2023 | 12.63 | 12.97 | 12.52 | 12.59 | 4,972 | +0.18(+1.44%) |
Mar 01, 2023 | 12.47 | 12.70 | 12.29 | 12.41 | 3,043 | -0.05(-0.39%) |
Feb 28, 2023 | 12.62 | 12.69 | 12.28 | 12.46 | 2,675 | -0.10(-0.76%) |
Feb 27, 2023 | 12.61 | 12.61 | 12.27 | 12.55 | 5,250 | +0.10(+0.77%) |
Feb 24, 2023 | 12.03 | 12.46 | 12.03 | 12.46 | 5,353 | -0.12(-0.99%) |
Feb 23, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 1,803 | +0.34(+2.74%) |
Feb 22, 2023 | 12.49 | 12.65 | 12.25 | 12.25 | 3,298 | +0.07(+0.55%) |
Feb 21, 2023 | 12.48 | 12.48 | 12.18 | 12.18 | 17,548 | -0.49(-3.86%) |
Feb 17, 2023 | 12.40 | 12.74 | 12.20 | 12.67 | 8,491 | +0.05(+0.38%) |
Feb 16, 2023 | 12.66 | 12.66 | 12.55 | 12.62 | 3,160 | +0.19(+1.54%) |
Feb 15, 2023 | 12.53 | 12.53 | 12.39 | 12.43 | 7,183 | -0.03(-0.23%) |
Feb 14, 2023 | 11.89 | 12.55 | 11.89 | 12.46 | 18,150 | +0.24(+1.96%) |
Feb 13, 2023 | 12.09 | 12.22 | 11.75 | 12.22 | 11,136 | +0.29(+2.41%) |
Feb 10, 2023 | 12.07 | 12.07 | 11.79 | 11.93 | 12,102 | -0.14(-1.19%) |
Feb 09, 2023 | 12.18 | 12.18 | 11.88 | 12.07 | 5,693 | -0.05(-0.40%) |
Feb 08, 2023 | 12.22 | 12.27 | 12.12 | 12.12 | 6,702 | +0.03(+0.24%) |
Feb 07, 2023 | 12.36 | 12.36 | 12.09 | 12.09 | 9,284 | -0.04(-0.32%) |
Feb 06, 2023 | 12.15 | 12.45 | 11.94 | 12.13 | 7,090 | -0.04(-0.31%) |
Feb 03, 2023 | 12.38 | 12.65 | 12.15 | 12.17 | 24,321 | -0.14(-1.17%) |
Feb 02, 2023 | 12.52 | 12.52 | 12.07 | 12.31 | 27,062 | -0.05(-0.39%) |