Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.150 | 9.270 | 8.830 | 8.920 | 184,438 | -0.34(-3.67%) |
Apr 27, 2023 | 9.350 | 9.560 | 9.210 | 9.260 | 117,459 | +0.00(+0.00%) |
Apr 26, 2023 | 9.820 | 9.940 | 9.210 | 9.260 | 142,298 | -0.47(-4.83%) |
Apr 25, 2023 | 10.01 | 10.15 | 9.710 | 9.730 | 118,338 | -0.31(-3.09%) |
Apr 24, 2023 | 10.06 | 10.34 | 9.720 | 10.04 | 127,560 | -0.07(-0.69%) |
Apr 21, 2023 | 10.03 | 10.35 | 9.800 | 10.11 | 199,571 | +0.06(+0.60%) |
Apr 20, 2023 | 10.68 | 10.85 | 10.02 | 10.05 | 166,136 | -0.87(-7.97%) |
Apr 19, 2023 | 10.84 | 11.02 | 10.45 | 10.92 | 154,864 | -0.02(-0.18%) |
Apr 18, 2023 | 11.29 | 11.49 | 10.88 | 10.94 | 157,282 | -0.24(-2.15%) |
Apr 17, 2023 | 11.44 | 11.80 | 11.04 | 11.18 | 155,306 | -0.25(-2.19%) |
Apr 14, 2023 | 11.94 | 12.19 | 11.39 | 11.43 | 148,301 | -0.65(-5.38%) |
Apr 13, 2023 | 11.92 | 12.32 | 11.75 | 12.08 | 150,486 | +0.20(+1.68%) |
Apr 12, 2023 | 12.28 | 12.87 | 11.82 | 11.88 | 124,225 | -0.31(-2.54%) |
Apr 11, 2023 | 12.68 | 12.74 | 12.10 | 12.19 | 130,689 | -0.12(-0.97%) |
Apr 10, 2023 | 12.15 | 12.87 | 12.15 | 12.31 | 174,765 | +0.14(+1.15%) |
Apr 06, 2023 | 12.72 | 12.76 | 12.08 | 12.17 | 207,854 | -0.61(-4.77%) |
Apr 05, 2023 | 14.04 | 14.09 | 12.78 | 12.78 | 199,259 | -1.28(-9.10%) |
Apr 04, 2023 | 14.92 | 15.02 | 13.96 | 14.06 | 107,622 | -0.77(-5.19%) |
Apr 03, 2023 | 15.87 | 16.17 | 14.67 | 14.83 | 107,378 | -1.08(-6.79%) |
Mar 31, 2023 | 14.56 | 16.18 | 14.50 | 15.91 | 172,716 | +1.44(+9.95%) |
Mar 30, 2023 | 17.02 | 17.14 | 14.33 | 14.47 | 330,077 | -2.23(-13.38%) |
Mar 29, 2023 | 16.22 | 16.96 | 15.76 | 16.70 | 251,604 | +0.68(+4.28%) |
Mar 28, 2023 | 15.93 | 16.25 | 15.78 | 16.02 | 59,533 | -0.05(-0.31%) |
Mar 27, 2023 | 15.85 | 16.41 | 15.53 | 16.07 | 96,611 | +0.04(+0.25%) |
Mar 24, 2023 | 16.13 | 16.35 | 15.66 | 16.03 | 116,019 | -0.06(-0.37%) |
Mar 23, 2023 | 15.50 | 17.19 | 15.39 | 16.09 | 291,653 | +1.59(+10.97%) |
Mar 22, 2023 | 14.75 | 15.18 | 14.50 | 14.50 | 79,642 | -0.22(-1.49%) |
Mar 21, 2023 | 14.53 | 15.15 | 14.46 | 14.72 | 90,590 | +0.46(+3.23%) |
Mar 20, 2023 | 14.84 | 14.89 | 14.26 | 14.26 | 62,768 | -0.66(-4.42%) |
Mar 17, 2023 | 14.57 | 14.98 | 14.34 | 14.92 | 188,873 | +0.43(+2.97%) |
Mar 16, 2023 | 13.31 | 14.70 | 13.15 | 14.49 | 109,285 | +1.02(+7.57%) |
Mar 15, 2023 | 14.21 | 14.64 | 13.32 | 13.47 | 153,423 | -1.06(-7.30%) |
Mar 14, 2023 | 14.39 | 14.90 | 14.08 | 14.53 | 77,116 | +0.23(+1.61%) |
Mar 13, 2023 | 14.13 | 14.55 | 13.77 | 14.30 | 111,315 | -0.07(-0.49%) |
Mar 10, 2023 | 15.45 | 15.48 | 14.25 | 14.37 | 284,190 | -1.14(-7.35%) |
Mar 09, 2023 | 16.18 | 16.39 | 15.24 | 15.51 | 222,730 | -0.67(-4.14%) |
Mar 08, 2023 | 16.29 | 16.33 | 15.73 | 16.18 | 117,262 | -0.12(-0.74%) |
Mar 07, 2023 | 16.24 | 16.68 | 16.06 | 16.30 | 57,313 | +0.07(+0.43%) |
Mar 06, 2023 | 16.73 | 16.84 | 16.20 | 16.23 | 41,190 | -0.46(-2.76%) |
Mar 03, 2023 | 16.38 | 16.91 | 16.36 | 16.69 | 71,703 | +0.31(+1.89%) |
Mar 02, 2023 | 16.23 | 16.52 | 15.91 | 16.38 | 65,682 | -0.02(-0.12%) |
Mar 01, 2023 | 16.97 | 17.06 | 16.33 | 16.40 | 99,520 | -0.48(-2.84%) |
Feb 28, 2023 | 16.84 | 17.15 | 16.39 | 16.88 | 92,452 | +0.45(+2.74%) |
Feb 27, 2023 | 16.66 | 16.86 | 16.32 | 16.43 | 62,644 | -0.11(-0.67%) |
Feb 24, 2023 | 16.63 | 16.80 | 16.36 | 16.54 | 80,721 | -0.46(-2.71%) |
Feb 23, 2023 | 16.64 | 17.11 | 16.52 | 17.00 | 82,381 | +0.50(+3.03%) |
Feb 22, 2023 | 16.50 | 16.64 | 15.88 | 16.50 | 161,856 | +0.05(+0.30%) |
Feb 21, 2023 | 16.05 | 17.29 | 16.05 | 16.45 | 213,338 | +0.59(+3.72%) |
Feb 17, 2023 | 16.13 | 16.24 | 15.60 | 15.86 | 153,380 | -0.44(-2.70%) |
Feb 16, 2023 | 16.89 | 17.15 | 16.30 | 16.30 | 104,040 | -0.70(-4.12%) |
Feb 15, 2023 | 16.54 | 17.32 | 16.48 | 17.00 | 67,550 | +0.24(+1.43%) |
Feb 14, 2023 | 17.01 | 17.27 | 16.51 | 16.76 | 65,193 | +0.13(+0.78%) |
Feb 13, 2023 | 17.21 | 17.21 | 16.54 | 16.63 | 99,726 | -0.11(-0.66%) |
Feb 10, 2023 | 16.62 | 17.00 | 16.25 | 16.74 | 88,847 | -0.13(-0.77%) |
Feb 09, 2023 | 17.01 | 17.28 | 16.64 | 16.87 | 73,269 | +0.02(+0.12%) |
Feb 08, 2023 | 17.11 | 17.62 | 16.70 | 16.85 | 105,266 | -0.19(-1.12%) |
Feb 07, 2023 | 17.29 | 17.50 | 16.63 | 17.04 | 91,513 | -0.35(-2.01%) |
Feb 06, 2023 | 17.22 | 17.75 | 17.01 | 17.39 | 69,759 | +0.07(+0.40%) |
Feb 03, 2023 | 17.25 | 17.89 | 17.00 | 17.32 | 100,260 | -0.31(-1.76%) |
Feb 02, 2023 | 18.06 | 18.47 | 16.91 | 17.63 | 172,501 | -0.14(-0.79%) |