Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.466 | 9.702 | 9.370 | 9.562 | 3,312,020 | +0.14(+1.53%) |
Apr 27, 2023 | 9.783 | 9.851 | 9.380 | 9.418 | 3,740,120 | -0.24(-2.49%) |
Apr 26, 2023 | 9.226 | 9.734 | 9.187 | 9.658 | 3,403,636 | +0.19(+2.03%) |
Apr 25, 2023 | 9.514 | 9.745 | 9.360 | 9.466 | 4,314,685 | +0.00(+0.00%) |
Apr 24, 2023 | 9.601 | 9.678 | 9.380 | 9.466 | 3,672,149 | -0.07(-0.71%) |
Apr 21, 2023 | 9.437 | 9.697 | 9.274 | 9.533 | 5,051,962 | +0.24(+2.59%) |
Apr 20, 2023 | 9.139 | 9.318 | 8.957 | 9.293 | 3,324,531 | +0.01(+0.10%) |
Apr 19, 2023 | 9.341 | 9.380 | 9.095 | 9.284 | 4,858,889 | +0.28(+3.09%) |
Apr 18, 2023 | 9.101 | 9.101 | 8.668 | 9.005 | 4,322,812 | -0.13(-1.47%) |
Apr 17, 2023 | 8.938 | 9.264 | 8.880 | 9.139 | 5,093,516 | +0.41(+4.74%) |
Apr 14, 2023 | 8.582 | 9.072 | 8.515 | 8.726 | 7,251,259 | +0.35(+4.13%) |
Apr 13, 2023 | 8.553 | 8.582 | 8.255 | 8.380 | 9,563,611 | -0.49(-5.53%) |
Apr 12, 2023 | 8.765 | 9.091 | 8.688 | 8.870 | 4,803,595 | -0.15(-1.70%) |
Apr 11, 2023 | 9.178 | 9.178 | 8.774 | 9.024 | 6,083,155 | -0.33(-3.49%) |
Apr 10, 2023 | 9.370 | 9.513 | 9.312 | 9.351 | 3,821,477 | +0.24(+2.64%) |
Apr 06, 2023 | 9.284 | 9.457 | 9.063 | 9.111 | 3,648,419 | -0.07(-0.73%) |
Apr 05, 2023 | 9.072 | 9.409 | 8.947 | 9.178 | 6,175,241 | -0.08(-0.83%) |
Apr 04, 2023 | 9.870 | 9.985 | 9.173 | 9.255 | 6,813,533 | -0.66(-6.69%) |
Apr 03, 2023 | 10.26 | 10.42 | 9.745 | 9.918 | 5,340,338 | -0.43(-4.18%) |
Mar 31, 2023 | 10.19 | 10.50 | 10.11 | 10.35 | 3,106,106 | +0.10(+0.94%) |
Mar 30, 2023 | 10.35 | 10.49 | 10.16 | 10.25 | 3,255,590 | -0.31(-2.91%) |
Mar 29, 2023 | 10.58 | 10.64 | 10.32 | 10.56 | 4,115,150 | +0.17(+1.66%) |
Mar 28, 2023 | 10.77 | 10.96 | 10.34 | 10.39 | 4,243,728 | -0.53(-4.84%) |
Mar 27, 2023 | 11.35 | 11.44 | 10.88 | 10.92 | 4,878,371 | +0.03(+0.26%) |
Mar 24, 2023 | 10.95 | 11.18 | 10.71 | 10.89 | 7,390,934 | -0.17(-1.56%) |
Mar 23, 2023 | 11.36 | 11.53 | 10.73 | 11.06 | 6,896,813 | -0.57(-4.88%) |
Mar 22, 2023 | 11.96 | 12.00 | 11.11 | 11.63 | 6,125,861 | -0.43(-3.59%) |
Mar 21, 2023 | 11.58 | 12.30 | 11.58 | 12.06 | 5,794,853 | +0.82(+7.31%) |
Mar 20, 2023 | 11.36 | 11.49 | 11.10 | 11.24 | 5,366,662 | -0.42(-3.64%) |
Mar 17, 2023 | 12.41 | 12.71 | 11.24 | 11.66 | 6,696,796 | -1.19(-9.29%) |
Mar 16, 2023 | 12.67 | 13.44 | 12.65 | 12.86 | 5,294,568 | +0.16(+1.27%) |
Mar 15, 2023 | 12.31 | 13.06 | 12.30 | 12.70 | 7,492,420 | -0.08(-0.59%) |
Mar 14, 2023 | 12.97 | 13.22 | 12.60 | 12.77 | 5,005,886 | -0.17(-1.32%) |
Mar 13, 2023 | 13.60 | 13.74 | 12.71 | 12.94 | 7,998,859 | -2.03(-13.55%) |
Mar 10, 2023 | 14.87 | 15.07 | 14.12 | 14.97 | 8,177,132 | -0.64(-4.07%) |
Mar 09, 2023 | 15.16 | 15.69 | 14.84 | 15.61 | 3,555,904 | +0.21(+1.35%) |
Mar 08, 2023 | 15.31 | 15.57 | 14.79 | 15.40 | 4,137,720 | +0.03(+0.19%) |
Mar 07, 2023 | 14.53 | 15.50 | 14.43 | 15.37 | 4,495,968 | +1.22(+8.65%) |
Mar 06, 2023 | 13.85 | 14.31 | 13.75 | 14.15 | 2,855,738 | +0.49(+3.61%) |
Mar 03, 2023 | 13.76 | 14.04 | 13.61 | 13.66 | 3,981,618 | -0.33(-2.37%) |
Mar 02, 2023 | 14.28 | 14.39 | 13.99 | 13.99 | 2,636,890 | -0.07(-0.47%) |
Mar 01, 2023 | 14.46 | 14.52 | 13.86 | 14.05 | 4,905,566 | -0.74(-5.00%) |
Feb 28, 2023 | 15.04 | 15.35 | 14.55 | 14.79 | 3,757,901 | -0.31(-2.07%) |
Feb 27, 2023 | 15.15 | 15.35 | 14.95 | 15.11 | 3,766,359 | -0.20(-1.30%) |
Feb 24, 2023 | 15.44 | 15.69 | 15.24 | 15.31 | 3,264,343 | +0.37(+2.48%) |
Feb 23, 2023 | 14.72 | 15.13 | 14.60 | 14.94 | 4,199,108 | +0.17(+1.16%) |
Feb 22, 2023 | 14.27 | 14.98 | 14.27 | 14.76 | 3,872,547 | +0.65(+4.64%) |
Feb 21, 2023 | 13.87 | 14.26 | 13.67 | 14.11 | 2,376,490 | +0.27(+1.92%) |
Feb 17, 2023 | 14.01 | 14.40 | 13.77 | 13.85 | 4,470,558 | +0.32(+2.38%) |
Feb 16, 2023 | 13.74 | 14.04 | 13.29 | 13.52 | 4,053,311 | +0.10(+0.78%) |
Feb 15, 2023 | 13.28 | 13.67 | 13.27 | 13.42 | 3,961,235 | +0.72(+5.68%) |
Feb 14, 2023 | 12.90 | 13.15 | 12.54 | 12.70 | 4,466,616 | -0.01(-0.07%) |
Feb 13, 2023 | 12.74 | 12.96 | 12.56 | 12.71 | 2,509,134 | -0.01(-0.07%) |
Feb 10, 2023 | 12.56 | 12.92 | 12.44 | 12.72 | 3,128,487 | +0.13(+1.06%) |
Feb 09, 2023 | 11.81 | 12.71 | 11.66 | 12.58 | 3,514,651 | +0.49(+4.08%) |
Feb 08, 2023 | 11.81 | 12.15 | 11.80 | 12.09 | 2,927,720 | +0.20(+1.67%) |
Feb 07, 2023 | 12.18 | 12.27 | 11.59 | 11.89 | 3,826,860 | -0.32(-2.64%) |
Feb 06, 2023 | 12.17 | 12.37 | 12.05 | 12.21 | 5,756,351 | +0.11(+0.94%) |
Feb 03, 2023 | 11.78 | 12.20 | 11.56 | 12.10 | 7,563,520 | +0.94(+8.41%) |
Feb 02, 2023 | 10.36 | 11.32 | 10.36 | 11.16 | 6,833,724 | +0.68(+6.52%) |