Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.402 | 9.826 | 9.385 | 9.821 | 5,223,782 | +0.39(+4.08%) |
Apr 27, 2023 | 9.059 | 9.470 | 9.051 | 9.436 | 4,931,049 | +0.46(+5.15%) |
Apr 26, 2023 | 8.914 | 9.205 | 8.862 | 8.974 | 3,655,351 | +0.05(+0.58%) |
Apr 25, 2023 | 8.931 | 8.999 | 8.811 | 8.922 | 4,125,348 | -0.06(-0.67%) |
Apr 24, 2023 | 8.931 | 9.046 | 8.648 | 8.982 | 8,051,327 | -0.17(-1.87%) |
Apr 21, 2023 | 9.325 | 9.350 | 8.999 | 9.153 | 5,210,790 | -0.21(-2.20%) |
Apr 20, 2023 | 9.333 | 9.376 | 9.183 | 9.359 | 4,088,788 | -0.10(-1.09%) |
Apr 19, 2023 | 8.879 | 9.580 | 8.879 | 9.462 | 7,521,646 | +0.51(+5.74%) |
Apr 18, 2023 | 8.956 | 9.115 | 8.824 | 8.948 | 4,601,951 | -0.06(-0.67%) |
Apr 17, 2023 | 8.854 | 9.029 | 8.725 | 9.008 | 3,970,769 | +0.17(+1.94%) |
Apr 14, 2023 | 8.991 | 9.076 | 8.725 | 8.837 | 5,873,005 | -0.09(-0.96%) |
Apr 13, 2023 | 9.042 | 9.085 | 8.772 | 8.922 | 6,375,993 | -0.17(-1.88%) |
Apr 12, 2023 | 9.273 | 9.286 | 9.025 | 9.093 | 5,567,090 | -0.11(-1.21%) |
Apr 11, 2023 | 9.136 | 9.282 | 9.085 | 9.205 | 3,977,394 | +0.08(+0.84%) |
Apr 10, 2023 | 9.342 | 9.376 | 8.785 | 9.128 | 11,650,454 | -0.25(-2.65%) |
Apr 06, 2023 | 9.650 | 9.684 | 9.333 | 9.376 | 4,518,195 | -0.22(-2.32%) |
Apr 05, 2023 | 9.522 | 9.654 | 9.462 | 9.599 | 3,058,517 | -0.03(-0.36%) |
Apr 04, 2023 | 9.855 | 9.881 | 9.581 | 9.633 | 3,596,608 | -0.18(-1.83%) |
Apr 03, 2023 | 9.847 | 10.01 | 9.744 | 9.813 | 3,920,814 | -0.03(-0.26%) |
Mar 31, 2023 | 9.547 | 9.838 | 9.470 | 9.838 | 3,980,375 | +0.36(+3.79%) |
Mar 30, 2023 | 9.556 | 9.616 | 9.333 | 9.479 | 3,664,531 | +0.03(+0.27%) |
Mar 29, 2023 | 9.496 | 9.513 | 9.359 | 9.453 | 3,873,588 | +0.09(+0.91%) |
Mar 28, 2023 | 9.522 | 9.539 | 9.222 | 9.367 | 6,202,191 | -0.21(-2.15%) |
Mar 27, 2023 | 9.736 | 9.804 | 9.534 | 9.573 | 5,639,020 | +0.06(+0.63%) |
Mar 24, 2023 | 9.136 | 9.552 | 9.059 | 9.513 | 5,285,775 | +0.23(+2.49%) |
Mar 23, 2023 | 9.607 | 9.748 | 9.243 | 9.282 | 7,691,209 | -0.26(-2.69%) |
Mar 22, 2023 | 10.16 | 10.19 | 9.530 | 9.539 | 7,051,199 | -0.66(-6.47%) |
Mar 21, 2023 | 10.25 | 10.45 | 10.14 | 10.20 | 4,717,373 | +0.08(+0.76%) |
Mar 20, 2023 | 9.915 | 10.48 | 9.898 | 10.12 | 10,445,003 | +0.54(+5.63%) |
Mar 17, 2023 | 10.10 | 10.10 | 9.479 | 9.581 | 8,255,264 | -0.27(-2.70%) |
Mar 16, 2023 | 9.933 | 10.10 | 9.731 | 9.847 | 5,435,015 | -0.03(-0.26%) |
Mar 15, 2023 | 9.855 | 9.941 | 9.487 | 9.873 | 11,911,094 | -0.51(-4.87%) |
Mar 14, 2023 | 11.37 | 11.51 | 10.05 | 10.38 | 18,134,296 | -0.74(-6.70%) |
Mar 13, 2023 | 11.00 | 11.32 | 10.54 | 11.12 | 6,736,634 | -0.14(-1.22%) |
Mar 10, 2023 | 11.64 | 11.69 | 11.07 | 11.26 | 6,291,559 | -0.48(-4.08%) |
Mar 09, 2023 | 12.33 | 12.34 | 11.72 | 11.74 | 4,514,490 | -0.57(-4.66%) |
Mar 08, 2023 | 12.56 | 12.58 | 12.08 | 12.31 | 3,498,922 | -0.20(-1.60%) |
Mar 07, 2023 | 12.69 | 12.75 | 12.43 | 12.51 | 2,815,658 | -0.17(-1.31%) |
Mar 06, 2023 | 12.63 | 12.73 | 12.57 | 12.68 | 4,290,320 | +0.14(+1.13%) |
Mar 03, 2023 | 12.48 | 12.64 | 12.45 | 12.54 | 4,180,572 | +0.08(+0.67%) |
Mar 02, 2023 | 12.20 | 12.48 | 12.14 | 12.45 | 4,264,519 | +0.32(+2.60%) |
Mar 01, 2023 | 12.20 | 12.22 | 11.98 | 12.14 | 4,093,942 | -0.07(-0.60%) |
Feb 28, 2023 | 12.27 | 12.40 | 12.17 | 12.21 | 5,079,347 | -0.04(-0.33%) |
Feb 27, 2023 | 12.49 | 12.56 | 12.17 | 12.25 | 3,333,205 | -0.12(-0.98%) |
Feb 24, 2023 | 12.35 | 12.41 | 12.27 | 12.37 | 2,448,369 | -0.06(-0.52%) |
Feb 23, 2023 | 12.49 | 12.51 | 12.28 | 12.44 | 2,430,267 | +0.06(+0.46%) |
Feb 22, 2023 | 12.41 | 12.57 | 12.35 | 12.38 | 4,322,986 | -0.01(-0.07%) |
Feb 21, 2023 | 12.51 | 12.59 | 12.31 | 12.39 | 4,443,566 | -0.19(-1.54%) |
Feb 17, 2023 | 12.32 | 12.65 | 12.07 | 12.58 | 4,352,045 | +0.53(+4.37%) |
Feb 16, 2023 | 12.01 | 12.15 | 11.98 | 12.06 | 2,705,761 | -0.09(-0.73%) |
Feb 15, 2023 | 11.97 | 12.17 | 11.93 | 12.15 | 1,620,462 | +0.09(+0.74%) |
Feb 14, 2023 | 12.11 | 12.13 | 11.92 | 12.06 | 1,618,561 | -0.09(-0.73%) |
Feb 13, 2023 | 11.90 | 12.20 | 11.87 | 12.15 | 2,304,075 | +0.28(+2.39%) |
Feb 10, 2023 | 11.71 | 11.86 | 11.64 | 11.86 | 2,660,387 | +0.17(+1.45%) |
Feb 09, 2023 | 12.15 | 12.20 | 11.61 | 11.69 | 3,392,131 | -0.35(-2.89%) |
Feb 08, 2023 | 12.24 | 12.27 | 12.03 | 12.04 | 2,408,404 | -0.20(-1.65%) |
Feb 07, 2023 | 12.00 | 12.32 | 11.94 | 12.24 | 3,158,514 | +0.23(+1.96%) |
Feb 06, 2023 | 12.35 | 12.35 | 11.92 | 12.01 | 2,555,178 | -0.39(-3.14%) |
Feb 03, 2023 | 12.27 | 12.45 | 12.16 | 12.40 | 1,855,365 | -0.02(-0.20%) |
Feb 02, 2023 | 12.40 | 12.46 | 12.26 | 12.42 | 2,436,935 | +0.15(+1.19%) |