Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 19,313,796 | +0.54(+4.94%) |
Apr 27, 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 2,097,043 | +0.09(+0.83%) |
Apr 26, 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 3,675,519 | +1.28(+13.38%) |
Apr 25, 2023 | 9.990 | 10.02 | 9.430 | 9.570 | 725,116 | -0.58(-5.71%) |
Apr 24, 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 466,479 | +0.05(+0.50%) |
Apr 21, 2023 | 9.510 | 10.14 | 9.510 | 10.10 | 463,191 | +0.57(+5.98%) |
Apr 20, 2023 | 9.600 | 9.740 | 9.460 | 9.530 | 429,223 | -0.21(-2.16%) |
Apr 19, 2023 | 9.810 | 9.890 | 9.600 | 9.740 | 489,256 | -0.07(-0.71%) |
Apr 18, 2023 | 10.32 | 10.66 | 9.720 | 9.810 | 571,551 | -0.41(-4.01%) |
Apr 17, 2023 | 10.21 | 10.42 | 9.790 | 10.22 | 1,261,380 | +0.04(+0.39%) |
Apr 14, 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 708,245 | -0.12(-1.17%) |
Apr 13, 2023 | 9.840 | 10.51 | 9.665 | 10.30 | 886,269 | +0.59(+6.08%) |
Apr 12, 2023 | 9.670 | 9.780 | 9.550 | 9.710 | 652,321 | +0.16(+1.68%) |
Apr 11, 2023 | 9.020 | 9.655 | 9.020 | 9.550 | 678,899 | +0.57(+6.35%) |
Apr 10, 2023 | 8.920 | 9.010 | 8.710 | 8.980 | 624,215 | +0.00(+0.00%) |
Apr 06, 2023 | 8.670 | 8.990 | 8.670 | 8.980 | 409,960 | +0.31(+3.58%) |
Apr 05, 2023 | 8.570 | 8.730 | 8.490 | 8.670 | 406,049 | +0.01(+0.12%) |
Apr 04, 2023 | 8.860 | 8.860 | 8.470 | 8.660 | 587,028 | -0.21(-2.37%) |
Apr 03, 2023 | 9.170 | 9.310 | 8.690 | 8.870 | 880,113 | -0.32(-3.48%) |
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |
Mar 01, 2023 | 10.73 | 10.73 | 9.230 | 9.490 | 822,675 | -0.81(-7.86%) |
Feb 28, 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 1,094,045 | -0.24(-2.28%) |
Feb 27, 2023 | 11.26 | 11.28 | 10.49 | 10.54 | 488,485 | -0.62(-5.56%) |
Feb 24, 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 419,313 | +0.07(+0.63%) |
Feb 23, 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 362,493 | -0.16(-1.42%) |
Feb 22, 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 570,417 | +0.28(+2.55%) |
Feb 21, 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 742,597 | -0.57(-4.94%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 412,164 | -0.24(-2.04%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 446,995 | -0.15(-1.26%) |
Feb 15, 2023 | 11.72 | 11.96 | 11.49 | 11.93 | 438,922 | +0.07(+0.59%) |
Feb 14, 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 993,119 | -1.14(-8.77%) |
Feb 13, 2023 | 12.77 | 13.03 | 12.47 | 13.00 | 298,359 | +0.27(+2.12%) |
Feb 10, 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 352,662 | +0.00(+0.00%) |
Feb 09, 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 407,443 | -0.27(-2.08%) |
Feb 08, 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 725,361 | -0.47(-3.49%) |
Feb 07, 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 540,415 | +0.28(+2.12%) |
Feb 06, 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 632,209 | -0.20(-1.49%) |
Feb 03, 2023 | 13.01 | 13.51 | 12.78 | 13.39 | 1,017,401 | +0.15(+1.13%) |
Feb 02, 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 1,041,034 | +0.95(+7.73%) |