Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.400 | 9.480 | 8.358 | 8.882 | 96,391 | +0.60(+7.28%) |
Apr 27, 2023 | 8.280 | 8.399 | 7.956 | 8.280 | 41,917 | +0.13(+1.61%) |
Apr 26, 2023 | 8.820 | 8.939 | 8.041 | 8.149 | 62,259 | -0.67(-7.61%) |
Apr 25, 2023 | 9.240 | 9.480 | 8.424 | 8.820 | 68,244 | -0.54(-5.77%) |
Apr 24, 2023 | 9.600 | 9.600 | 9.360 | 9.360 | 23,091 | -0.24(-2.50%) |
Apr 21, 2023 | 9.600 | 9.690 | 9.383 | 9.600 | 18,006 | +0.05(+0.53%) |
Apr 20, 2023 | 9.720 | 9.935 | 9.360 | 9.550 | 41,047 | -0.39(-3.89%) |
Apr 19, 2023 | 9.840 | 10.02 | 9.624 | 9.936 | 29,266 | +0.09(+0.96%) |
Apr 18, 2023 | 10.08 | 10.19 | 9.841 | 9.841 | 24,579 | -0.35(-3.40%) |
Apr 17, 2023 | 10.26 | 10.26 | 10.04 | 10.19 | 20,424 | -0.07(-0.68%) |
Apr 14, 2023 | 10.31 | 10.39 | 10.07 | 10.26 | 26,339 | +0.01(+0.12%) |
Apr 13, 2023 | 10.12 | 10.56 | 10.08 | 10.25 | 31,543 | +0.07(+0.72%) |
Apr 12, 2023 | 10.44 | 10.50 | 10.08 | 10.17 | 21,996 | -0.17(-1.66%) |
Apr 11, 2023 | 10.44 | 10.74 | 10.20 | 10.34 | 51,232 | -0.10(-0.92%) |
Apr 10, 2023 | 10.20 | 10.56 | 9.900 | 10.44 | 45,322 | +0.18(+1.75%) |
Apr 06, 2023 | 10.23 | 10.44 | 10.08 | 10.26 | 23,479 | +0.01(+0.11%) |
Apr 05, 2023 | 10.44 | 10.52 | 10.08 | 10.25 | 28,686 | -0.31(-2.94%) |
Apr 04, 2023 | 10.44 | 10.56 | 9.960 | 10.56 | 52,993 | +0.11(+1.02%) |
Apr 03, 2023 | 10.74 | 10.74 | 10.42 | 10.45 | 52,249 | -0.09(-0.90%) |
Mar 31, 2023 | 10.68 | 10.74 | 10.26 | 10.55 | 55,650 | -0.12(-1.08%) |
Mar 30, 2023 | 10.88 | 10.88 | 10.33 | 10.66 | 105,098 | +0.16(+1.55%) |
Mar 29, 2023 | 10.68 | 10.92 | 10.32 | 10.50 | 72,723 | -0.18(-1.69%) |
Mar 28, 2023 | 10.56 | 11.46 | 10.20 | 10.68 | 83,084 | +0.06(+0.56%) |
Mar 27, 2023 | 10.02 | 10.74 | 10.02 | 10.62 | 89,744 | +0.42(+4.13%) |
Mar 24, 2023 | 10.44 | 10.44 | 9.982 | 10.20 | 62,712 | -0.24(-2.31%) |
Mar 23, 2023 | 10.68 | 12.00 | 9.854 | 10.44 | 435,439 | +0.23(+2.23%) |
Mar 22, 2023 | 10.56 | 11.04 | 10.09 | 10.21 | 63,212 | -0.35(-3.30%) |
Mar 21, 2023 | 9.901 | 11.04 | 9.724 | 10.56 | 112,971 | +0.66(+6.68%) |
Mar 20, 2023 | 9.960 | 10.20 | 9.600 | 9.899 | 78,945 | -0.30(-2.95%) |
Mar 17, 2023 | 10.32 | 10.56 | 9.722 | 10.20 | 71,797 | -0.15(-1.45%) |
Mar 16, 2023 | 9.960 | 10.56 | 9.840 | 10.35 | 61,486 | +0.27(+2.68%) |
Mar 15, 2023 | 10.20 | 10.56 | 9.840 | 10.08 | 155,537 | -0.48(-4.55%) |
Mar 14, 2023 | 10.71 | 11.15 | 10.38 | 10.56 | 126,863 | -0.32(-2.90%) |
Mar 13, 2023 | 11.05 | 12.12 | 10.40 | 10.88 | 282,640 | -0.52(-4.60%) |
Mar 10, 2023 | 11.04 | 13.32 | 10.56 | 11.40 | 512,815 | +0.36(+3.26%) |
Mar 09, 2023 | 12.24 | 12.60 | 10.44 | 11.04 | 602,747 | -1.56(-12.38%) |
Mar 08, 2023 | 11.04 | 15.00 | 9.960 | 12.60 | 4,096,555 | +2.88(+29.63%) |
Mar 07, 2023 | 10.28 | 10.28 | 9.600 | 9.720 | 63,850 | -0.36(-3.57%) |
Mar 06, 2023 | 10.99 | 11.05 | 9.960 | 10.08 | 97,006 | -0.91(-8.30%) |
Mar 03, 2023 | 10.66 | 11.40 | 10.50 | 10.99 | 188,919 | -0.14(-1.29%) |
Mar 02, 2023 | 11.40 | 11.40 | 10.08 | 11.14 | 186,672 | -0.38(-3.33%) |
Mar 01, 2023 | 9.492 | 12.00 | 9.379 | 11.52 | 1,299,155 | +2.34(+25.49%) |
Feb 28, 2023 | 9.480 | 9.646 | 9.180 | 9.180 | 74,564 | -0.48(-4.93%) |
Feb 27, 2023 | 9.720 | 9.900 | 9.540 | 9.656 | 69,250 | -0.36(-3.63%) |
Feb 24, 2023 | 9.360 | 10.16 | 9.144 | 10.02 | 124,409 | +0.48(+5.03%) |
Feb 23, 2023 | 9.228 | 9.600 | 9.120 | 9.540 | 109,803 | +0.20(+2.15%) |
Feb 22, 2023 | 9.840 | 9.900 | 9.120 | 9.340 | 197,249 | -0.07(-0.70%) |
Feb 21, 2023 | 9.890 | 9.904 | 9.000 | 9.406 | 164,375 | -0.26(-2.65%) |
Feb 17, 2023 | 10.56 | 10.56 | 9.602 | 9.661 | 211,849 | -0.73(-7.02%) |
Feb 16, 2023 | 10.27 | 10.77 | 10.10 | 10.39 | 203,508 | -0.07(-0.69%) |
Feb 15, 2023 | 10.92 | 11.04 | 10.08 | 10.46 | 528,153 | -0.46(-4.19%) |
Feb 14, 2023 | 12.60 | 12.60 | 10.32 | 10.92 | 1,771,796 | -8.88(-44.85%) |
Feb 13, 2023 | 18.48 | 25.80 | 17.04 | 19.80 | 7,889,063 | +4.08(+25.95%) |
Feb 10, 2023 | 15.96 | 16.19 | 15.60 | 15.72 | 24,606 | -0.24(-1.50%) |
Feb 09, 2023 | 17.16 | 17.36 | 15.96 | 15.96 | 30,198 | -1.08(-6.34%) |
Feb 08, 2023 | 17.16 | 17.70 | 16.68 | 17.04 | 24,915 | -0.12(-0.70%) |
Feb 07, 2023 | 16.80 | 17.40 | 15.90 | 17.16 | 46,417 | +0.12(+0.70%) |
Feb 06, 2023 | 17.40 | 17.40 | 16.32 | 17.04 | 23,125 | -0.12(-0.70%) |
Feb 03, 2023 | 16.68 | 17.40 | 16.32 | 17.16 | 32,494 | +0.60(+3.62%) |
Feb 02, 2023 | 16.68 | 17.28 | 16.20 | 16.56 | 45,485 | +0.60(+3.76%) |