Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.680 | 9.967 | 9.680 | 9.953 | 201,199 | +0.25(+2.61%) |
Apr 27, 2023 | 9.719 | 9.787 | 9.583 | 9.700 | 191,284 | +0.02(+0.20%) |
Apr 26, 2023 | 9.671 | 9.826 | 9.622 | 9.680 | 232,111 | -0.07(-0.70%) |
Apr 25, 2023 | 9.894 | 9.904 | 9.671 | 9.749 | 176,338 | -0.26(-2.62%) |
Apr 24, 2023 | 10.02 | 10.16 | 9.962 | 10.01 | 177,229 | -0.05(-0.48%) |
Apr 21, 2023 | 10.12 | 10.12 | 9.982 | 10.06 | 134,743 | -0.05(-0.48%) |
Apr 20, 2023 | 10.26 | 10.26 | 10.01 | 10.11 | 164,692 | -0.22(-2.16%) |
Apr 19, 2023 | 10.32 | 10.35 | 10.20 | 10.33 | 205,242 | -0.08(-0.75%) |
Apr 18, 2023 | 10.27 | 10.50 | 10.18 | 10.41 | 190,815 | +0.17(+1.71%) |
Apr 17, 2023 | 10.10 | 10.27 | 10.06 | 10.23 | 158,856 | +0.17(+1.64%) |
Apr 14, 2023 | 10.33 | 10.33 | 10.00 | 10.07 | 167,315 | -0.17(-1.71%) |
Apr 13, 2023 | 10.10 | 10.25 | 10.02 | 10.24 | 163,090 | +0.21(+2.13%) |
Apr 12, 2023 | 10.21 | 10.26 | 10.01 | 10.03 | 183,281 | -0.08(-0.77%) |
Apr 11, 2023 | 10.20 | 10.20 | 10.06 | 10.11 | 256,445 | -0.03(-0.29%) |
Apr 10, 2023 | 10.11 | 10.28 | 10.04 | 10.14 | 181,644 | -0.03(-0.29%) |
Apr 06, 2023 | 10.05 | 10.21 | 10.02 | 10.17 | 173,194 | +0.19(+1.95%) |
Apr 05, 2023 | 9.982 | 10.10 | 9.914 | 9.972 | 237,003 | -0.13(-1.25%) |
Apr 04, 2023 | 10.20 | 10.30 | 9.943 | 10.10 | 240,800 | -0.11(-1.05%) |
Apr 03, 2023 | 10.22 | 10.35 | 10.04 | 10.21 | 275,462 | +0.01(+0.10%) |
Mar 31, 2023 | 9.923 | 10.21 | 9.923 | 10.20 | 280,155 | +0.33(+3.35%) |
Mar 30, 2023 | 10.03 | 10.04 | 9.778 | 9.865 | 221,774 | -0.06(-0.59%) |
Mar 29, 2023 | 10.01 | 10.01 | 9.837 | 9.923 | 349,620 | +0.13(+1.28%) |
Mar 28, 2023 | 9.586 | 9.856 | 9.586 | 9.798 | 267,078 | +0.12(+1.20%) |
Mar 27, 2023 | 9.701 | 9.769 | 9.499 | 9.682 | 347,875 | +0.15(+1.62%) |
Mar 24, 2023 | 9.132 | 9.557 | 9.016 | 9.528 | 986,912 | +0.26(+2.81%) |
Mar 23, 2023 | 9.393 | 9.436 | 9.108 | 9.267 | 569,538 | +0.04(+0.42%) |
Mar 22, 2023 | 9.508 | 9.701 | 9.214 | 9.228 | 1,325,603 | -0.34(-3.53%) |
Mar 21, 2023 | 9.808 | 9.914 | 9.528 | 9.566 | 939,592 | +0.01(+0.10%) |
Mar 20, 2023 | 9.450 | 9.624 | 9.373 | 9.557 | 532,451 | +0.24(+2.59%) |
Mar 17, 2023 | 9.856 | 9.856 | 9.277 | 9.315 | 1,768,308 | -0.59(-5.95%) |
Mar 16, 2023 | 9.933 | 10.11 | 9.759 | 9.904 | 701,168 | -0.03(-0.29%) |
Mar 15, 2023 | 9.875 | 10.02 | 9.711 | 9.933 | 845,275 | -0.25(-2.46%) |
Mar 14, 2023 | 10.54 | 10.54 | 10.02 | 10.18 | 340,296 | +0.06(+0.57%) |
Mar 13, 2023 | 10.19 | 10.35 | 10.09 | 10.13 | 357,990 | -0.35(-3.32%) |
Mar 10, 2023 | 10.77 | 10.82 | 10.39 | 10.47 | 483,430 | -0.38(-3.47%) |
Mar 09, 2023 | 11.55 | 11.58 | 10.83 | 10.85 | 400,927 | -0.67(-5.78%) |
Mar 08, 2023 | 11.44 | 11.55 | 11.32 | 11.52 | 305,435 | +0.08(+0.67%) |
Mar 07, 2023 | 11.79 | 11.81 | 11.40 | 11.44 | 182,253 | -0.32(-2.71%) |
Mar 06, 2023 | 11.97 | 12.02 | 11.67 | 11.76 | 285,930 | -0.22(-1.85%) |
Mar 03, 2023 | 11.99 | 12.04 | 11.88 | 11.98 | 303,315 | +0.07(+0.57%) |
Mar 02, 2023 | 11.91 | 12.01 | 11.76 | 11.91 | 315,005 | -0.11(-0.88%) |
Mar 01, 2023 | 11.75 | 12.03 | 11.66 | 12.02 | 361,304 | +0.23(+1.97%) |
Feb 28, 2023 | 11.93 | 12.03 | 11.66 | 11.79 | 507,545 | -0.35(-2.86%) |
Feb 27, 2023 | 12.30 | 12.30 | 12.00 | 12.13 | 340,341 | -0.06(-0.48%) |
Feb 24, 2023 | 12.29 | 12.35 | 11.95 | 12.19 | 299,467 | -0.34(-2.70%) |
Feb 23, 2023 | 12.53 | 12.74 | 12.07 | 12.53 | 272,516 | -0.15(-1.22%) |
Feb 22, 2023 | 12.68 | 12.91 | 12.62 | 12.68 | 255,145 | +0.07(+0.54%) |
Feb 21, 2023 | 12.66 | 12.76 | 12.48 | 12.62 | 180,926 | -0.27(-2.10%) |
Feb 17, 2023 | 13.18 | 13.18 | 12.87 | 12.89 | 240,831 | -0.16(-1.26%) |
Feb 16, 2023 | 12.86 | 13.08 | 12.68 | 13.05 | 279,881 | -0.05(-0.37%) |
Feb 15, 2023 | 12.89 | 13.16 | 12.89 | 13.10 | 155,153 | +0.11(+0.82%) |
Feb 14, 2023 | 12.94 | 13.18 | 12.94 | 12.99 | 142,532 | -0.04(-0.30%) |
Feb 13, 2023 | 12.75 | 13.11 | 12.75 | 13.03 | 103,581 | +0.21(+1.66%) |
Feb 10, 2023 | 13.05 | 13.16 | 12.60 | 12.82 | 146,420 | -0.27(-2.06%) |
Feb 09, 2023 | 13.23 | 13.29 | 13.04 | 13.09 | 107,252 | -0.02(-0.15%) |
Feb 08, 2023 | 13.22 | 13.36 | 13.03 | 13.11 | 97,973 | -0.27(-2.02%) |
Feb 07, 2023 | 13.28 | 13.51 | 13.10 | 13.38 | 150,388 | -0.03(-0.22%) |
Feb 06, 2023 | 13.66 | 13.66 | 13.22 | 13.41 | 252,413 | -0.30(-2.18%) |
Feb 03, 2023 | 13.57 | 13.80 | 13.56 | 13.71 | 203,385 | -0.02(-0.14%) |
Feb 02, 2023 | 13.74 | 13.88 | 13.56 | 13.73 | 214,734 | +0.17(+1.28%) |