Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.30 | 11.00 | 10.30 | 10.76 | 1,510,003 | +0.46(+4.47%) |
Apr 27, 2023 | 10.19 | 10.41 | 10.01 | 10.30 | 1,032,414 | +0.15(+1.48%) |
Apr 26, 2023 | 9.860 | 10.18 | 9.765 | 10.15 | 1,003,194 | +0.28(+2.84%) |
Apr 25, 2023 | 10.45 | 10.52 | 9.730 | 9.870 | 1,210,327 | -0.56(-5.37%) |
Apr 24, 2023 | 10.30 | 10.48 | 10.16 | 10.43 | 818,050 | +0.09(+0.87%) |
Apr 21, 2023 | 10.35 | 10.54 | 10.15 | 10.34 | 1,577,632 | +0.06(+0.58%) |
Apr 20, 2023 | 10.03 | 10.28 | 9.990 | 10.28 | 1,101,560 | +0.26(+2.59%) |
Apr 19, 2023 | 9.790 | 10.15 | 9.190 | 10.02 | 1,930,187 | +0.18(+1.83%) |
Apr 18, 2023 | 9.990 | 10.25 | 9.730 | 9.840 | 2,420,214 | -0.15(-1.50%) |
Apr 17, 2023 | 8.980 | 10.10 | 8.920 | 9.990 | 4,926,744 | +1.08(+12.12%) |
Apr 14, 2023 | 8.990 | 8.990 | 8.745 | 8.910 | 738,013 | -0.04(-0.45%) |
Apr 13, 2023 | 8.780 | 9.000 | 8.730 | 8.950 | 1,265,959 | +0.21(+2.40%) |
Apr 12, 2023 | 8.990 | 9.000 | 8.665 | 8.740 | 754,201 | -0.18(-2.02%) |
Apr 11, 2023 | 8.990 | 9.060 | 8.910 | 8.920 | 1,354,279 | -0.08(-0.89%) |
Apr 10, 2023 | 8.730 | 9.015 | 8.660 | 9.000 | 1,769,944 | +0.24(+2.74%) |
Apr 06, 2023 | 8.610 | 8.770 | 8.495 | 8.760 | 973,742 | +0.21(+2.46%) |
Apr 05, 2023 | 8.770 | 8.775 | 8.480 | 8.550 | 1,271,781 | -0.06(-0.70%) |
Apr 04, 2023 | 8.710 | 8.780 | 8.470 | 8.610 | 1,074,185 | -0.05(-0.58%) |
Apr 03, 2023 | 8.730 | 8.980 | 8.560 | 8.660 | 1,325,419 | -0.06(-0.69%) |
Mar 31, 2023 | 9.000 | 9.090 | 8.410 | 8.720 | 3,755,771 | -0.26(-2.90%) |
Mar 30, 2023 | 8.850 | 9.119 | 8.590 | 8.980 | 3,446,902 | +0.23(+2.63%) |
Mar 29, 2023 | 8.830 | 8.880 | 8.600 | 8.750 | 1,738,504 | -0.07(-0.79%) |
Mar 28, 2023 | 8.750 | 9.000 | 8.655 | 8.820 | 1,065,571 | +0.09(+1.03%) |
Mar 27, 2023 | 8.550 | 8.850 | 8.460 | 8.730 | 1,693,288 | +0.26(+3.07%) |
Mar 24, 2023 | 8.850 | 8.960 | 8.445 | 8.470 | 1,928,066 | -0.48(-5.36%) |
Mar 23, 2023 | 8.900 | 9.000 | 8.705 | 8.950 | 1,052,558 | +0.16(+1.82%) |
Mar 22, 2023 | 9.100 | 9.120 | 8.760 | 8.790 | 2,497,111 | -0.17(-1.90%) |
Mar 21, 2023 | 9.620 | 9.630 | 8.755 | 8.960 | 1,839,206 | -0.55(-5.78%) |
Mar 20, 2023 | 9.650 | 9.750 | 9.290 | 9.510 | 1,228,590 | -0.08(-0.83%) |
Mar 17, 2023 | 9.050 | 10.05 | 9.050 | 9.590 | 4,305,089 | +0.45(+4.92%) |
Mar 16, 2023 | 8.950 | 9.240 | 8.620 | 9.140 | 1,968,031 | +0.07(+0.77%) |
Mar 15, 2023 | 9.300 | 9.430 | 8.910 | 9.070 | 1,217,467 | -0.29(-3.10%) |
Mar 14, 2023 | 9.030 | 9.360 | 8.860 | 9.360 | 2,011,580 | +0.42(+4.70%) |
Mar 13, 2023 | 8.110 | 9.190 | 8.022 | 8.940 | 2,070,789 | +0.67(+8.10%) |
Mar 10, 2023 | 8.890 | 8.890 | 8.015 | 8.270 | 1,894,100 | -0.64(-7.18%) |
Mar 09, 2023 | 9.340 | 9.540 | 8.880 | 8.910 | 1,594,636 | -0.20(-2.20%) |
Mar 08, 2023 | 9.100 | 9.160 | 8.930 | 9.110 | 1,152,597 | +0.09(+1.00%) |
Mar 07, 2023 | 8.730 | 9.270 | 8.730 | 9.020 | 2,578,262 | +0.33(+3.80%) |
Mar 06, 2023 | 8.610 | 8.700 | 8.371 | 8.690 | 1,421,838 | +0.10(+1.16%) |
Mar 03, 2023 | 8.100 | 8.682 | 7.920 | 8.590 | 3,273,444 | +0.49(+6.05%) |
Mar 02, 2023 | 8.140 | 8.200 | 7.950 | 8.100 | 747,092 | -0.08(-0.98%) |
Mar 01, 2023 | 8.070 | 8.295 | 8.022 | 8.180 | 1,012,497 | +0.18(+2.25%) |
Feb 28, 2023 | 7.810 | 8.025 | 7.665 | 8.000 | 2,502,331 | +0.16(+2.04%) |
Feb 27, 2023 | 8.060 | 8.070 | 7.800 | 7.840 | 746,122 | -0.20(-2.49%) |
Feb 24, 2023 | 8.040 | 8.225 | 7.350 | 8.040 | 2,138,800 | -0.17(-2.07%) |
Feb 23, 2023 | 8.220 | 8.500 | 8.140 | 8.210 | 4,369,296 | +0.02(+0.24%) |
Feb 22, 2023 | 8.060 | 8.410 | 7.910 | 8.190 | 1,314,973 | +0.17(+2.12%) |
Feb 21, 2023 | 8.080 | 8.340 | 7.650 | 8.020 | 2,145,788 | -0.08(-0.99%) |
Feb 17, 2023 | 8.070 | 8.195 | 7.990 | 8.100 | 955,892 | +0.07(+0.87%) |
Feb 16, 2023 | 7.900 | 8.120 | 7.820 | 8.030 | 718,351 | +0.06(+0.75%) |
Feb 15, 2023 | 8.010 | 8.080 | 7.810 | 7.970 | 679,139 | -0.12(-1.48%) |
Feb 14, 2023 | 8.000 | 8.215 | 7.910 | 8.090 | 938,456 | +0.08(+1.00%) |
Feb 13, 2023 | 8.360 | 8.400 | 7.925 | 8.010 | 1,243,057 | -0.36(-4.30%) |
Feb 10, 2023 | 8.410 | 8.625 | 8.250 | 8.370 | 1,340,514 | -0.08(-0.95%) |
Feb 09, 2023 | 8.410 | 8.720 | 8.310 | 8.450 | 2,599,840 | +0.04(+0.48%) |
Feb 08, 2023 | 8.560 | 8.560 | 8.324 | 8.410 | 848,581 | -0.09(-1.06%) |
Feb 07, 2023 | 8.310 | 8.590 | 8.295 | 8.500 | 1,796,202 | +0.15(+1.80%) |
Feb 06, 2023 | 8.550 | 8.600 | 8.230 | 8.350 | 1,263,620 | -0.20(-2.34%) |
Feb 03, 2023 | 8.500 | 8.750 | 8.420 | 8.550 | 528,194 | +0.02(+0.23%) |
Feb 02, 2023 | 8.690 | 8.709 | 8.180 | 8.530 | 1,291,016 | -0.11(-1.27%) |