Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.400 | 8.620 | 8.300 | 8.590 | 877,059 | +0.19(+2.26%) |
Apr 27, 2023 | 8.210 | 8.420 | 8.200 | 8.400 | 1,142,517 | +0.22(+2.69%) |
Apr 26, 2023 | 8.300 | 8.330 | 8.060 | 8.180 | 1,040,214 | +0.04(+0.49%) |
Apr 25, 2023 | 8.650 | 8.650 | 8.100 | 8.140 | 1,618,298 | -0.70(-7.92%) |
Apr 24, 2023 | 8.720 | 8.910 | 8.710 | 8.840 | 886,636 | +0.08(+0.91%) |
Apr 21, 2023 | 9.250 | 9.250 | 8.582 | 8.760 | 1,759,646 | -0.61(-6.51%) |
Apr 20, 2023 | 9.530 | 9.837 | 9.260 | 9.370 | 1,238,278 | -0.41(-4.19%) |
Apr 19, 2023 | 9.570 | 9.905 | 9.340 | 9.780 | 1,482,719 | -0.08(-0.81%) |
Apr 18, 2023 | 9.820 | 9.870 | 9.615 | 9.860 | 946,987 | +0.21(+2.18%) |
Apr 17, 2023 | 9.510 | 9.670 | 9.350 | 9.650 | 702,253 | +0.20(+2.12%) |
Apr 14, 2023 | 9.780 | 9.860 | 9.260 | 9.450 | 939,219 | -0.26(-2.68%) |
Apr 13, 2023 | 9.570 | 9.760 | 9.470 | 9.710 | 951,413 | +0.39(+4.18%) |
Apr 12, 2023 | 9.860 | 9.860 | 9.242 | 9.320 | 992,183 | -0.32(-3.32%) |
Apr 11, 2023 | 9.740 | 9.920 | 9.640 | 9.640 | 1,195,543 | +0.06(+0.63%) |
Apr 10, 2023 | 9.180 | 9.610 | 9.180 | 9.580 | 794,686 | +0.28(+3.01%) |
Apr 06, 2023 | 9.220 | 9.310 | 8.970 | 9.300 | 735,367 | +0.06(+0.65%) |
Apr 05, 2023 | 9.350 | 9.470 | 9.095 | 9.240 | 1,038,338 | -0.31(-3.25%) |
Apr 04, 2023 | 10.06 | 10.08 | 9.210 | 9.550 | 1,515,803 | -0.53(-5.26%) |
Apr 03, 2023 | 10.03 | 10.19 | 9.840 | 10.08 | 1,263,496 | +0.08(+0.80%) |
Mar 31, 2023 | 9.850 | 10.09 | 9.810 | 10.00 | 1,338,860 | +0.24(+2.46%) |
Mar 30, 2023 | 9.880 | 9.960 | 9.590 | 9.760 | 1,095,377 | +0.11(+1.14%) |
Mar 29, 2023 | 9.500 | 9.800 | 9.490 | 9.650 | 1,141,547 | +0.36(+3.88%) |
Mar 28, 2023 | 9.210 | 9.450 | 9.200 | 9.290 | 660,615 | +0.08(+0.87%) |
Mar 27, 2023 | 9.100 | 9.310 | 8.960 | 9.210 | 964,661 | +0.24(+2.68%) |
Mar 24, 2023 | 8.780 | 9.040 | 8.520 | 8.970 | 1,562,766 | -0.04(-0.44%) |
Mar 23, 2023 | 8.870 | 9.285 | 8.790 | 9.010 | 1,407,521 | +0.26(+2.97%) |
Mar 22, 2023 | 9.200 | 9.380 | 8.730 | 8.750 | 1,402,620 | -0.40(-4.37%) |
Mar 21, 2023 | 9.220 | 9.350 | 9.020 | 9.150 | 1,357,756 | +0.21(+2.35%) |
Mar 20, 2023 | 8.840 | 9.045 | 8.740 | 8.940 | 1,795,792 | +0.28(+3.23%) |
Mar 17, 2023 | 9.040 | 9.140 | 8.615 | 8.660 | 3,715,216 | -0.50(-5.46%) |
Mar 16, 2023 | 8.930 | 9.270 | 8.681 | 9.160 | 2,088,643 | +0.10(+1.10%) |
Mar 15, 2023 | 9.620 | 9.620 | 8.680 | 9.060 | 3,138,381 | -1.08(-10.65%) |
Mar 14, 2023 | 9.980 | 10.40 | 9.860 | 10.14 | 2,584,221 | +0.45(+4.64%) |
Mar 13, 2023 | 9.800 | 9.915 | 9.300 | 9.690 | 2,729,927 | -0.39(-3.87%) |
Mar 10, 2023 | 11.32 | 11.32 | 10.00 | 10.08 | 2,692,993 | -1.25(-11.03%) |
Mar 09, 2023 | 12.09 | 12.21 | 11.26 | 11.33 | 2,035,881 | -0.75(-6.21%) |
Mar 08, 2023 | 12.07 | 12.21 | 11.68 | 12.08 | 1,371,208 | +0.07(+0.58%) |
Mar 07, 2023 | 12.20 | 12.27 | 11.84 | 12.01 | 2,160,521 | -0.33(-2.67%) |
Mar 06, 2023 | 12.71 | 12.85 | 12.14 | 12.34 | 1,612,625 | -0.56(-4.34%) |
Mar 03, 2023 | 12.61 | 12.96 | 12.45 | 12.90 | 1,886,326 | +0.38(+3.04%) |
Mar 02, 2023 | 11.90 | 12.56 | 11.74 | 12.52 | 1,572,491 | +0.24(+1.95%) |
Mar 01, 2023 | 12.02 | 12.65 | 11.95 | 12.28 | 2,166,791 | +0.21(+1.74%) |
Feb 28, 2023 | 11.24 | 12.20 | 11.24 | 12.07 | 2,662,799 | +0.79(+7.00%) |
Feb 27, 2023 | 10.89 | 11.38 | 10.73 | 11.28 | 2,254,318 | +0.64(+6.02%) |
Feb 24, 2023 | 10.73 | 10.74 | 9.800 | 10.64 | 2,816,750 | +0.28(+2.70%) |
Feb 23, 2023 | 10.38 | 10.48 | 9.785 | 10.36 | 2,100,018 | -0.07(-0.67%) |
Feb 22, 2023 | 10.20 | 10.69 | 10.15 | 10.43 | 1,605,024 | +0.16(+1.56%) |
Feb 21, 2023 | 10.40 | 10.55 | 10.22 | 10.27 | 1,781,529 | -0.09(-0.87%) |
Feb 17, 2023 | 10.46 | 10.47 | 10.12 | 10.36 | 1,542,589 | -0.28(-2.63%) |
Feb 16, 2023 | 10.61 | 11.10 | 10.57 | 10.64 | 1,533,926 | -0.13(-1.21%) |
Feb 15, 2023 | 10.32 | 10.80 | 10.12 | 10.77 | 1,189,072 | +0.23(+2.18%) |
Feb 14, 2023 | 10.12 | 10.59 | 9.920 | 10.54 | 1,230,630 | +0.32(+3.13%) |
Feb 13, 2023 | 10.24 | 10.36 | 10.01 | 10.22 | 1,252,770 | +0.00(+0.00%) |
Feb 10, 2023 | 10.39 | 10.42 | 9.985 | 10.22 | 1,186,073 | -0.31(-2.94%) |
Feb 09, 2023 | 10.93 | 11.09 | 10.37 | 10.53 | 1,845,417 | -0.23(-2.14%) |
Feb 08, 2023 | 11.28 | 11.34 | 10.51 | 10.76 | 2,588,677 | -0.68(-5.94%) |
Feb 07, 2023 | 10.58 | 11.49 | 10.56 | 11.44 | 3,034,330 | +0.89(+8.44%) |
Feb 06, 2023 | 11.38 | 11.87 | 10.35 | 10.55 | 3,117,231 | -0.39(-3.56%) |
Feb 03, 2023 | 11.32 | 11.41 | 10.86 | 10.94 | 2,580,820 | -0.64(-5.53%) |
Feb 02, 2023 | 11.45 | 11.88 | 11.36 | 11.58 | 4,185,081 | +0.25(+2.21%) |