Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.568 | 9.761 | 9.559 | 9.680 | 1,045,089 | +0.09(+0.99%) |
Apr 27, 2023 | 9.361 | 9.611 | 9.361 | 9.585 | 492,546 | +0.23(+2.48%) |
Apr 26, 2023 | 9.456 | 9.585 | 9.327 | 9.353 | 875,411 | -0.18(-1.89%) |
Apr 25, 2023 | 9.611 | 9.645 | 9.456 | 9.533 | 794,351 | -0.15(-1.60%) |
Apr 24, 2023 | 9.800 | 9.834 | 9.559 | 9.688 | 650,187 | -0.10(-1.05%) |
Apr 21, 2023 | 9.800 | 9.886 | 9.627 | 9.791 | 624,633 | +0.02(+0.18%) |
Apr 20, 2023 | 9.800 | 9.877 | 9.675 | 9.774 | 699,859 | -0.04(-0.44%) |
Apr 19, 2023 | 9.662 | 9.864 | 9.594 | 9.817 | 730,653 | +0.14(+1.42%) |
Apr 18, 2023 | 10.02 | 10.08 | 9.641 | 9.680 | 1,123,343 | -0.35(-3.51%) |
Apr 17, 2023 | 9.886 | 10.06 | 9.886 | 10.03 | 835,656 | +0.15(+1.48%) |
Apr 14, 2023 | 10.07 | 10.17 | 9.821 | 9.886 | 814,777 | -0.14(-1.37%) |
Apr 13, 2023 | 10.02 | 10.09 | 9.899 | 10.02 | 1,229,932 | -0.04(-0.43%) |
Apr 12, 2023 | 10.51 | 10.57 | 10.06 | 10.07 | 1,671,753 | -0.34(-3.22%) |
Apr 11, 2023 | 10.48 | 10.53 | 10.31 | 10.40 | 1,797,279 | -0.04(-0.40%) |
Apr 10, 2023 | 10.45 | 10.53 | 10.24 | 10.44 | 1,380,621 | -0.01(-0.08%) |
Apr 06, 2023 | 10.51 | 10.53 | 10.38 | 10.45 | 701,070 | +0.04(+0.40%) |
Apr 05, 2023 | 10.47 | 10.54 | 10.39 | 10.41 | 683,611 | -0.08(-0.79%) |
Apr 04, 2023 | 10.70 | 10.74 | 10.39 | 10.49 | 823,701 | -0.18(-1.72%) |
Apr 03, 2023 | 10.77 | 10.90 | 10.57 | 10.68 | 1,102,208 | -0.03(-0.23%) |
Mar 31, 2023 | 10.57 | 10.70 | 10.50 | 10.70 | 711,698 | +0.22(+2.06%) |
Mar 30, 2023 | 10.55 | 10.60 | 10.41 | 10.48 | 453,644 | +0.06(+0.56%) |
Mar 29, 2023 | 10.35 | 10.43 | 10.30 | 10.43 | 640,304 | +0.16(+1.54%) |
Mar 28, 2023 | 10.20 | 10.34 | 10.19 | 10.27 | 609,042 | -0.01(-0.08%) |
Mar 27, 2023 | 10.24 | 10.34 | 10.15 | 10.28 | 611,631 | +0.16(+1.56%) |
Mar 24, 2023 | 9.769 | 10.13 | 9.711 | 10.12 | 979,496 | +0.30(+3.05%) |
Mar 23, 2023 | 9.969 | 10.09 | 9.769 | 9.819 | 1,001,016 | -0.05(-0.51%) |
Mar 22, 2023 | 10.29 | 10.34 | 9.869 | 9.869 | 1,502,676 | -0.50(-4.82%) |
Mar 21, 2023 | 10.59 | 10.68 | 10.36 | 10.37 | 971,723 | -0.06(-0.56%) |
Mar 20, 2023 | 10.32 | 10.52 | 10.24 | 10.43 | 1,138,260 | +0.22(+2.12%) |
Mar 17, 2023 | 10.46 | 10.48 | 10.19 | 10.21 | 2,865,579 | -0.35(-3.31%) |
Mar 16, 2023 | 10.69 | 10.73 | 10.32 | 10.56 | 1,073,585 | -0.28(-2.61%) |
Mar 15, 2023 | 10.84 | 10.88 | 10.58 | 10.84 | 892,552 | -0.20(-1.81%) |
Mar 14, 2023 | 11.14 | 11.29 | 10.89 | 11.04 | 989,142 | +0.17(+1.61%) |
Mar 13, 2023 | 10.69 | 11.00 | 10.68 | 10.87 | 1,137,908 | +0.02(+0.15%) |
Mar 10, 2023 | 11.30 | 11.32 | 10.73 | 10.85 | 949,315 | -0.46(-4.05%) |
Mar 09, 2023 | 11.57 | 11.57 | 11.24 | 11.31 | 1,061,696 | -0.19(-1.66%) |
Mar 08, 2023 | 11.57 | 11.63 | 11.39 | 11.50 | 936,339 | -0.03(-0.22%) |
Mar 07, 2023 | 11.85 | 11.87 | 11.18 | 11.53 | 1,170,590 | -0.32(-2.74%) |
Mar 06, 2023 | 12.07 | 12.07 | 11.80 | 11.85 | 637,952 | -0.18(-1.52%) |
Mar 03, 2023 | 11.92 | 12.07 | 11.84 | 12.03 | 610,830 | +0.19(+1.62%) |
Mar 02, 2023 | 11.64 | 11.86 | 11.62 | 11.84 | 717,010 | +0.12(+1.07%) |
Mar 01, 2023 | 11.67 | 11.73 | 11.57 | 11.72 | 665,554 | -0.03(-0.28%) |
Feb 28, 2023 | 11.86 | 11.99 | 11.74 | 11.75 | 1,084,079 | -0.12(-1.05%) |
Feb 27, 2023 | 11.89 | 11.99 | 11.84 | 11.87 | 624,171 | +0.04(+0.35%) |
Feb 24, 2023 | 11.84 | 11.87 | 11.74 | 11.83 | 629,950 | -0.12(-1.04%) |
Feb 23, 2023 | 11.67 | 11.96 | 11.57 | 11.96 | 689,602 | +0.36(+3.08%) |
Feb 22, 2023 | 11.67 | 11.81 | 11.57 | 11.60 | 721,009 | -0.06(-0.50%) |
Feb 21, 2023 | 11.91 | 11.96 | 11.60 | 11.66 | 548,297 | -0.36(-2.98%) |
Feb 17, 2023 | 12.14 | 12.17 | 11.95 | 12.02 | 493,444 | -0.09(-0.76%) |
Feb 16, 2023 | 11.90 | 12.15 | 11.85 | 12.11 | 422,897 | +0.07(+0.55%) |
Feb 15, 2023 | 11.92 | 12.05 | 11.90 | 12.04 | 375,386 | +0.03(+0.21%) |
Feb 14, 2023 | 12.15 | 12.17 | 11.96 | 12.02 | 439,039 | -0.17(-1.43%) |
Feb 13, 2023 | 12.03 | 12.22 | 12.03 | 12.19 | 353,492 | +0.19(+1.60%) |
Feb 10, 2023 | 11.89 | 12.05 | 11.83 | 12.00 | 430,608 | +0.11(+0.91%) |
Feb 09, 2023 | 12.07 | 12.10 | 11.76 | 11.89 | 637,651 | -0.06(-0.49%) |
Feb 08, 2023 | 12.01 | 12.09 | 11.90 | 11.95 | 605,953 | -0.12(-1.03%) |
Feb 07, 2023 | 12.17 | 12.28 | 12.06 | 12.07 | 1,136,399 | -0.17(-1.43%) |
Feb 06, 2023 | 12.38 | 12.42 | 12.10 | 12.25 | 668,771 | -0.24(-1.93%) |
Feb 03, 2023 | 12.51 | 12.54 | 12.38 | 12.49 | 1,134,201 | -0.05(-0.40%) |
Feb 02, 2023 | 12.57 | 12.71 | 12.45 | 12.54 | 1,170,032 | +0.03(+0.20%) |