Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.08 | 10.38 | 9.985 | 10.05 | 88,473 | -0.11(-1.08%) |
Apr 27, 2023 | 10.23 | 10.23 | 9.925 | 10.16 | 104,566 | +0.01(+0.10%) |
Apr 26, 2023 | 10.14 | 10.37 | 10.08 | 10.15 | 111,963 | +0.01(+0.10%) |
Apr 25, 2023 | 10.06 | 10.22 | 9.980 | 10.14 | 129,970 | -0.05(-0.49%) |
Apr 24, 2023 | 10.16 | 10.42 | 10.07 | 10.19 | 136,449 | +0.06(+0.59%) |
Apr 21, 2023 | 9.990 | 10.15 | 9.950 | 10.13 | 199,371 | +0.13(+1.30%) |
Apr 20, 2023 | 10.00 | 10.21 | 9.920 | 10.00 | 267,203 | -0.11(-1.09%) |
Apr 19, 2023 | 10.08 | 10.25 | 9.952 | 10.11 | 190,276 | +0.01(+0.10%) |
Apr 18, 2023 | 10.55 | 10.65 | 9.970 | 10.10 | 231,709 | -0.36(-3.44%) |
Apr 17, 2023 | 10.14 | 10.57 | 10.11 | 10.46 | 314,451 | +0.30(+2.95%) |
Apr 14, 2023 | 10.11 | 10.36 | 9.971 | 10.16 | 194,168 | +0.03(+0.30%) |
Apr 13, 2023 | 9.850 | 10.23 | 9.820 | 10.13 | 126,854 | +0.34(+3.47%) |
Apr 12, 2023 | 9.800 | 9.870 | 9.640 | 9.790 | 146,561 | +0.14(+1.45%) |
Apr 11, 2023 | 9.800 | 9.800 | 9.450 | 9.650 | 163,367 | -0.09(-0.92%) |
Apr 10, 2023 | 9.840 | 10.44 | 9.700 | 9.740 | 133,287 | -0.23(-2.31%) |
Apr 06, 2023 | 9.840 | 10.11 | 9.650 | 9.970 | 94,416 | +0.11(+1.12%) |
Apr 05, 2023 | 9.840 | 9.965 | 9.790 | 9.860 | 130,636 | -0.03(-0.30%) |
Apr 04, 2023 | 10.33 | 10.33 | 9.720 | 9.890 | 141,039 | -0.40(-3.89%) |
Apr 03, 2023 | 10.03 | 10.44 | 10.03 | 10.29 | 259,105 | +0.15(+1.48%) |
Mar 31, 2023 | 9.950 | 10.17 | 9.800 | 10.14 | 306,053 | +0.32(+3.26%) |
Mar 30, 2023 | 9.860 | 9.970 | 9.690 | 9.820 | 136,622 | +0.04(+0.41%) |
Mar 29, 2023 | 9.560 | 9.840 | 9.390 | 9.780 | 204,332 | +0.39(+4.15%) |
Mar 28, 2023 | 9.560 | 9.770 | 9.290 | 9.390 | 202,551 | -0.19(-1.98%) |
Mar 27, 2023 | 9.550 | 9.780 | 9.380 | 9.580 | 361,678 | +0.20(+2.13%) |
Mar 24, 2023 | 8.900 | 9.450 | 8.840 | 9.380 | 407,634 | +0.36(+3.99%) |
Mar 23, 2023 | 8.940 | 9.225 | 8.805 | 9.020 | 317,036 | +0.08(+0.89%) |
Mar 22, 2023 | 9.440 | 9.440 | 8.900 | 8.940 | 255,358 | -0.49(-5.20%) |
Mar 21, 2023 | 9.460 | 9.593 | 9.090 | 9.430 | 355,372 | +0.10(+1.07%) |
Mar 20, 2023 | 9.730 | 9.875 | 9.300 | 9.330 | 345,225 | -0.24(-2.51%) |
Mar 17, 2023 | 9.620 | 9.960 | 9.360 | 9.570 | 3,117,564 | -0.21(-2.15%) |
Mar 16, 2023 | 10.15 | 10.20 | 9.740 | 9.780 | 323,333 | -0.36(-3.55%) |
Mar 15, 2023 | 9.610 | 10.46 | 9.350 | 10.14 | 626,736 | +0.58(+6.07%) |
Mar 14, 2023 | 9.340 | 10.01 | 9.060 | 9.560 | 812,618 | +0.50(+5.52%) |
Mar 13, 2023 | 9.400 | 9.430 | 8.760 | 9.060 | 437,700 | -0.50(-5.23%) |
Mar 10, 2023 | 9.760 | 9.850 | 9.400 | 9.560 | 366,673 | -0.30(-3.04%) |
Mar 09, 2023 | 10.50 | 10.50 | 9.780 | 9.860 | 360,515 | -0.58(-5.56%) |
Mar 08, 2023 | 10.56 | 11.11 | 10.32 | 10.44 | 547,578 | -0.21(-1.97%) |
Mar 07, 2023 | 11.30 | 11.30 | 10.49 | 10.65 | 305,748 | -0.59(-5.25%) |
Mar 06, 2023 | 11.55 | 11.94 | 10.87 | 11.24 | 494,338 | -0.90(-7.41%) |
Mar 03, 2023 | 12.06 | 12.30 | 11.87 | 12.14 | 188,050 | +0.16(+1.34%) |
Mar 02, 2023 | 12.09 | 12.25 | 11.74 | 11.98 | 158,626 | -0.20(-1.64%) |
Mar 01, 2023 | 12.63 | 12.80 | 12.07 | 12.18 | 171,536 | -0.54(-4.25%) |
Feb 28, 2023 | 13.02 | 13.13 | 12.70 | 12.72 | 173,747 | -0.43(-3.27%) |
Feb 27, 2023 | 13.60 | 13.73 | 13.02 | 13.15 | 126,859 | -0.35(-2.59%) |
Feb 24, 2023 | 14.00 | 14.03 | 13.46 | 13.50 | 107,163 | -0.64(-4.53%) |
Feb 23, 2023 | 14.26 | 14.50 | 14.03 | 14.14 | 119,277 | -0.15(-1.05%) |
Feb 22, 2023 | 14.85 | 14.97 | 14.22 | 14.29 | 149,182 | -0.52(-3.51%) |
Feb 21, 2023 | 16.22 | 16.25 | 14.55 | 14.81 | 370,790 | -1.57(-9.58%) |
Feb 17, 2023 | 20.00 | 21.00 | 16.30 | 16.38 | 567,629 | -8.07(-33.01%) |
Feb 16, 2023 | 23.99 | 24.88 | 23.93 | 24.45 | 37,965 | +0.08(+0.33%) |
Feb 15, 2023 | 24.34 | 24.59 | 24.16 | 24.37 | 40,478 | +0.07(+0.29%) |
Feb 14, 2023 | 24.94 | 24.94 | 24.12 | 24.30 | 31,379 | -0.64(-2.57%) |
Feb 13, 2023 | 24.32 | 24.96 | 24.14 | 24.94 | 18,550 | +0.63(+2.59%) |
Feb 10, 2023 | 24.08 | 24.94 | 23.87 | 24.31 | 32,153 | -0.07(-0.29%) |
Feb 09, 2023 | 25.06 | 25.24 | 24.29 | 24.38 | 43,390 | -0.39(-1.57%) |
Feb 08, 2023 | 25.27 | 25.37 | 24.68 | 24.77 | 29,254 | -0.78(-3.05%) |
Feb 07, 2023 | 24.75 | 25.77 | 24.74 | 25.55 | 35,763 | +0.76(+3.07%) |
Feb 06, 2023 | 25.00 | 25.23 | 24.71 | 24.79 | 35,829 | -0.50(-1.98%) |
Feb 03, 2023 | 25.32 | 25.61 | 24.87 | 25.29 | 54,435 | -0.34(-1.33%) |
Feb 02, 2023 | 24.90 | 25.91 | 24.84 | 25.63 | 29,537 | +1.13(+4.61%) |