Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.978 | 10.24 | 9.978 | 10.19 | 124,440 | +0.23(+2.28%) |
Apr 27, 2023 | 10.03 | 10.10 | 9.899 | 9.968 | 145,403 | +0.01(+0.10%) |
Apr 26, 2023 | 9.820 | 10.07 | 9.803 | 9.958 | 179,962 | +0.11(+1.10%) |
Apr 25, 2023 | 9.978 | 10.05 | 9.830 | 9.849 | 168,970 | -0.27(-2.63%) |
Apr 24, 2023 | 10.14 | 10.27 | 10.12 | 10.12 | 103,859 | -0.06(-0.58%) |
Apr 21, 2023 | 10.35 | 10.35 | 10.14 | 10.18 | 138,883 | -0.17(-1.62%) |
Apr 20, 2023 | 10.48 | 10.56 | 10.31 | 10.34 | 90,952 | -0.23(-2.15%) |
Apr 19, 2023 | 10.25 | 10.58 | 10.23 | 10.57 | 176,832 | +0.31(+2.98%) |
Apr 18, 2023 | 10.28 | 10.38 | 10.14 | 10.26 | 238,053 | -0.02(-0.19%) |
Apr 17, 2023 | 10.27 | 10.43 | 10.20 | 10.28 | 174,202 | -0.06(-0.57%) |
Apr 14, 2023 | 10.05 | 10.36 | 10.01 | 10.34 | 262,161 | +0.37(+3.66%) |
Apr 13, 2023 | 9.909 | 9.997 | 9.780 | 9.978 | 312,098 | +0.20(+2.02%) |
Apr 12, 2023 | 9.879 | 9.918 | 9.691 | 9.780 | 300,836 | +0.08(+0.81%) |
Apr 11, 2023 | 9.632 | 9.820 | 9.632 | 9.701 | 171,055 | +0.06(+0.61%) |
Apr 10, 2023 | 9.474 | 9.682 | 9.445 | 9.642 | 240,253 | +0.17(+1.77%) |
Apr 06, 2023 | 9.464 | 9.543 | 9.400 | 9.474 | 148,922 | +0.02(+0.21%) |
Apr 05, 2023 | 9.524 | 9.553 | 9.376 | 9.455 | 199,161 | -0.07(-0.73%) |
Apr 04, 2023 | 9.800 | 9.800 | 9.287 | 9.524 | 241,571 | -0.32(-3.21%) |
Apr 03, 2023 | 9.987 | 10.14 | 9.741 | 9.839 | 171,575 | -0.14(-1.38%) |
Mar 31, 2023 | 9.751 | 9.992 | 9.701 | 9.978 | 216,729 | +0.29(+2.95%) |
Mar 30, 2023 | 9.849 | 9.918 | 9.691 | 9.691 | 136,628 | -0.11(-1.11%) |
Mar 29, 2023 | 9.770 | 9.810 | 9.622 | 9.800 | 110,623 | +0.11(+1.12%) |
Mar 28, 2023 | 9.830 | 9.879 | 9.632 | 9.691 | 170,957 | -0.17(-1.70%) |
Mar 27, 2023 | 9.879 | 10.02 | 9.682 | 9.859 | 204,630 | +0.12(+1.22%) |
Mar 24, 2023 | 9.445 | 9.780 | 9.356 | 9.741 | 195,880 | +0.27(+2.81%) |
Mar 23, 2023 | 9.464 | 9.534 | 9.267 | 9.474 | 236,850 | +0.05(+0.52%) |
Mar 22, 2023 | 9.573 | 9.859 | 9.425 | 9.425 | 257,505 | -0.15(-1.55%) |
Mar 21, 2023 | 9.307 | 9.622 | 9.183 | 9.573 | 243,048 | +0.44(+4.86%) |
Mar 20, 2023 | 9.040 | 9.168 | 8.635 | 9.129 | 857,853 | +0.19(+2.10%) |
Mar 17, 2023 | 9.070 | 9.149 | 8.853 | 8.941 | 242,760 | -0.19(-2.05%) |
Mar 16, 2023 | 8.931 | 9.218 | 8.872 | 9.129 | 223,211 | +0.14(+1.54%) |
Mar 15, 2023 | 8.853 | 9.168 | 8.853 | 8.991 | 245,641 | -0.02(-0.22%) |
Mar 14, 2023 | 9.335 | 9.443 | 8.961 | 9.010 | 245,170 | -0.08(-0.87%) |
Mar 13, 2023 | 9.306 | 9.306 | 8.824 | 9.089 | 658,655 | -0.37(-3.95%) |
Mar 10, 2023 | 9.551 | 9.729 | 9.099 | 9.463 | 761,345 | -0.30(-3.12%) |
Mar 09, 2023 | 9.817 | 9.935 | 9.561 | 9.768 | 589,568 | -0.36(-3.59%) |
Mar 08, 2023 | 10.27 | 10.33 | 10.10 | 10.13 | 143,312 | -0.10(-0.96%) |
Mar 07, 2023 | 10.60 | 10.67 | 10.03 | 10.23 | 264,505 | -0.23(-2.16%) |
Mar 06, 2023 | 10.59 | 10.61 | 10.41 | 10.46 | 158,688 | -0.15(-1.39%) |
Mar 03, 2023 | 10.46 | 10.63 | 10.46 | 10.60 | 180,742 | +0.14(+1.32%) |
Mar 02, 2023 | 10.61 | 10.61 | 10.42 | 10.47 | 44,644 | -0.18(-1.66%) |
Mar 01, 2023 | 10.61 | 10.79 | 10.56 | 10.64 | 96,350 | +0.05(+0.46%) |
Feb 28, 2023 | 10.82 | 10.87 | 10.59 | 10.59 | 104,705 | -0.23(-2.09%) |
Feb 27, 2023 | 10.78 | 10.84 | 10.72 | 10.82 | 74,879 | +0.11(+1.01%) |
Feb 24, 2023 | 10.81 | 10.88 | 10.64 | 10.71 | 50,432 | -0.20(-1.80%) |
Feb 23, 2023 | 11.02 | 11.09 | 10.86 | 10.91 | 61,591 | -0.02(-0.18%) |
Feb 22, 2023 | 10.94 | 11.00 | 10.80 | 10.93 | 73,772 | +0.02(+0.18%) |
Feb 21, 2023 | 11.22 | 11.22 | 10.90 | 10.91 | 75,739 | -0.40(-3.57%) |
Feb 17, 2023 | 11.31 | 11.47 | 11.23 | 11.31 | 74,842 | -0.02(-0.17%) |
Feb 16, 2023 | 11.11 | 11.52 | 11.11 | 11.33 | 96,657 | +0.14(+1.23%) |
Feb 15, 2023 | 11.06 | 11.23 | 11.06 | 11.19 | 62,112 | +0.05(+0.44%) |
Feb 14, 2023 | 11.08 | 11.24 | 11.07 | 11.14 | 93,043 | +0.00(+0.00%) |
Feb 13, 2023 | 11.12 | 11.27 | 11.07 | 11.14 | 107,885 | -0.04(-0.35%) |
Feb 10, 2023 | 11.07 | 11.25 | 11.02 | 11.18 | 86,194 | +0.11(+0.98%) |
Feb 09, 2023 | 11.35 | 11.57 | 11.08 | 11.08 | 124,111 | -0.24(-2.09%) |
Feb 08, 2023 | 11.36 | 11.42 | 11.26 | 11.31 | 149,748 | -0.10(-0.86%) |
Feb 07, 2023 | 11.32 | 11.54 | 11.20 | 11.41 | 331,388 | +0.05(+0.43%) |
Feb 06, 2023 | 11.54 | 11.59 | 11.35 | 11.36 | 106,870 | -0.26(-2.20%) |
Feb 03, 2023 | 11.34 | 11.73 | 11.33 | 11.62 | 196,614 | +0.19(+1.64%) |
Feb 02, 2023 | 11.25 | 11.54 | 11.11 | 11.43 | 248,412 | +0.31(+2.74%) |