Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.609 | 7.619 | 7.171 | 7.257 | 1,623,500 | -0.29(-3.79%) |
Apr 27, 2023 | 8.133 | 8.240 | 7.523 | 7.542 | 1,744,776 | -0.63(-7.76%) |
Apr 26, 2023 | 8.469 | 8.676 | 8.158 | 8.177 | 1,295,166 | -0.29(-3.44%) |
Apr 25, 2023 | 8.826 | 8.845 | 8.393 | 8.469 | 1,218,904 | -0.38(-4.26%) |
Apr 24, 2023 | 8.892 | 8.939 | 8.817 | 8.845 | 1,079,875 | +0.00(+0.00%) |
Apr 21, 2023 | 8.977 | 8.977 | 8.760 | 8.845 | 877,585 | -0.13(-1.47%) |
Apr 20, 2023 | 8.826 | 9.033 | 8.657 | 8.977 | 1,154,650 | +0.08(+0.95%) |
Apr 19, 2023 | 8.930 | 8.995 | 8.779 | 8.892 | 1,113,059 | -0.01(-0.11%) |
Apr 18, 2023 | 9.598 | 9.645 | 8.676 | 8.901 | 3,409,530 | -0.86(-8.78%) |
Apr 17, 2023 | 10.09 | 10.16 | 9.748 | 9.758 | 1,347,057 | -0.27(-2.72%) |
Apr 14, 2023 | 10.13 | 10.21 | 9.941 | 10.03 | 820,877 | +0.02(+0.19%) |
Apr 13, 2023 | 10.16 | 10.21 | 10.01 | 10.01 | 798,955 | -0.12(-1.21%) |
Apr 12, 2023 | 10.31 | 10.43 | 10.11 | 10.13 | 935,608 | -0.11(-1.10%) |
Apr 11, 2023 | 10.18 | 10.34 | 10.17 | 10.25 | 676,759 | +0.05(+0.46%) |
Apr 10, 2023 | 10.26 | 10.34 | 10.17 | 10.20 | 766,599 | +0.10(+1.03%) |
Apr 06, 2023 | 10.27 | 10.30 | 10.07 | 10.10 | 741,318 | -0.15(-1.47%) |
Apr 05, 2023 | 10.14 | 10.30 | 10.11 | 10.25 | 701,434 | +0.11(+1.11%) |
Apr 04, 2023 | 10.13 | 10.22 | 9.974 | 10.13 | 590,849 | +0.01(+0.09%) |
Apr 03, 2023 | 10.11 | 10.15 | 9.842 | 10.12 | 1,525,936 | +0.23(+2.28%) |
Mar 31, 2023 | 9.805 | 9.899 | 9.447 | 9.899 | 1,147,936 | +0.35(+3.65%) |
Mar 30, 2023 | 10.03 | 10.03 | 9.513 | 9.551 | 1,401,048 | -0.46(-4.61%) |
Mar 29, 2023 | 9.976 | 10.10 | 9.858 | 10.01 | 2,236,680 | +0.13(+1.28%) |
Mar 28, 2023 | 9.921 | 10.07 | 9.840 | 9.885 | 1,490,818 | +0.01(+0.09%) |
Mar 27, 2023 | 9.939 | 9.976 | 9.795 | 9.876 | 1,270,618 | +0.07(+0.74%) |
Mar 24, 2023 | 9.867 | 9.939 | 9.704 | 9.804 | 844,368 | -0.02(-0.18%) |
Mar 23, 2023 | 9.659 | 10.00 | 9.659 | 9.822 | 716,308 | +0.16(+1.69%) |
Mar 22, 2023 | 9.740 | 9.894 | 9.591 | 9.659 | 811,030 | +0.02(+0.19%) |
Mar 21, 2023 | 9.514 | 9.795 | 9.396 | 9.640 | 1,347,317 | +0.38(+4.11%) |
Mar 20, 2023 | 9.151 | 9.468 | 9.115 | 9.260 | 898,719 | +0.16(+1.79%) |
Mar 17, 2023 | 9.341 | 9.387 | 9.033 | 9.097 | 506,695 | -0.24(-2.52%) |
Mar 16, 2023 | 9.061 | 9.360 | 8.879 | 9.332 | 644,337 | +0.15(+1.68%) |
Mar 15, 2023 | 9.396 | 9.405 | 8.834 | 9.178 | 1,208,535 | -0.32(-3.34%) |
Mar 14, 2023 | 9.785 | 9.939 | 9.360 | 9.496 | 887,735 | -0.10(-1.04%) |
Mar 13, 2023 | 9.659 | 9.822 | 9.351 | 9.595 | 587,696 | -0.18(-1.85%) |
Mar 10, 2023 | 9.876 | 10.15 | 9.749 | 9.776 | 748,265 | -0.08(-0.83%) |
Mar 09, 2023 | 9.903 | 10.07 | 9.840 | 9.858 | 457,836 | -0.02(-0.18%) |
Mar 08, 2023 | 9.804 | 9.958 | 9.740 | 9.876 | 524,903 | +0.13(+1.30%) |
Mar 07, 2023 | 9.867 | 9.921 | 9.704 | 9.749 | 554,100 | -0.03(-0.28%) |
Mar 06, 2023 | 9.785 | 9.840 | 9.559 | 9.776 | 526,464 | -0.03(-0.28%) |
Mar 03, 2023 | 9.949 | 10.05 | 9.613 | 9.804 | 1,056,443 | -0.14(-1.46%) |
Mar 02, 2023 | 9.795 | 10.09 | 9.740 | 9.949 | 691,635 | +0.15(+1.57%) |
Mar 01, 2023 | 9.686 | 9.858 | 9.532 | 9.795 | 590,563 | +0.08(+0.84%) |
Feb 28, 2023 | 9.912 | 10.02 | 9.640 | 9.713 | 1,927,580 | -0.31(-3.07%) |
Feb 27, 2023 | 9.505 | 10.15 | 9.441 | 10.02 | 3,723,917 | +0.78(+8.43%) |
Feb 24, 2023 | 9.100 | 9.251 | 9.021 | 9.242 | 2,071,412 | +0.19(+2.05%) |
Feb 23, 2023 | 9.100 | 9.383 | 9.030 | 9.056 | 1,638,301 | +0.07(+0.79%) |
Feb 22, 2023 | 8.844 | 9.134 | 8.844 | 8.986 | 1,070,760 | +0.01(+0.10%) |
Feb 21, 2023 | 8.932 | 9.012 | 8.791 | 8.977 | 1,162,999 | +0.04(+0.50%) |
Feb 17, 2023 | 8.879 | 9.047 | 8.698 | 8.932 | 879,757 | -0.04(-0.49%) |
Feb 16, 2023 | 8.915 | 9.207 | 8.906 | 8.977 | 582,158 | +0.06(+0.69%) |
Feb 15, 2023 | 8.853 | 8.915 | 8.720 | 8.915 | 361,292 | -0.02(-0.20%) |
Feb 14, 2023 | 8.614 | 8.941 | 8.508 | 8.932 | 629,925 | +0.39(+4.55%) |
Feb 13, 2023 | 8.534 | 8.667 | 8.446 | 8.543 | 487,594 | -0.10(-1.13%) |
Feb 10, 2023 | 8.508 | 8.685 | 8.393 | 8.641 | 467,444 | +0.21(+2.52%) |
Feb 09, 2023 | 8.402 | 8.446 | 8.136 | 8.428 | 886,404 | +0.06(+0.74%) |
Feb 08, 2023 | 8.791 | 8.888 | 8.181 | 8.366 | 1,300,621 | -0.52(-5.87%) |
Feb 07, 2023 | 8.694 | 8.906 | 8.588 | 8.888 | 647,151 | +0.34(+3.93%) |
Feb 06, 2023 | 8.747 | 8.809 | 8.481 | 8.552 | 553,172 | -0.21(-2.42%) |
Feb 03, 2023 | 8.871 | 8.954 | 8.711 | 8.764 | 525,062 | -0.03(-0.30%) |
Feb 02, 2023 | 8.968 | 8.994 | 8.676 | 8.791 | 871,577 | -0.23(-2.55%) |