Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.890 | 10.01 | 9.882 | 10.01 | 96,917 | +0.12(+1.17%) |
Apr 27, 2023 | 9.741 | 10.00 | 9.675 | 9.890 | 110,024 | +0.16(+1.61%) |
Apr 26, 2023 | 9.642 | 9.779 | 9.576 | 9.733 | 93,828 | +0.02(+0.26%) |
Apr 25, 2023 | 9.733 | 9.820 | 9.601 | 9.708 | 67,809 | -0.10(-1.01%) |
Apr 24, 2023 | 9.717 | 9.857 | 9.676 | 9.808 | 104,617 | -0.01(-0.08%) |
Apr 21, 2023 | 9.717 | 9.849 | 9.692 | 9.816 | 73,015 | +0.09(+0.93%) |
Apr 20, 2023 | 9.741 | 9.775 | 9.651 | 9.725 | 79,467 | -0.04(-0.42%) |
Apr 19, 2023 | 9.601 | 9.865 | 9.543 | 9.766 | 97,147 | +0.16(+1.63%) |
Apr 18, 2023 | 9.865 | 9.865 | 9.576 | 9.609 | 104,062 | -0.23(-2.35%) |
Apr 17, 2023 | 9.609 | 9.898 | 9.609 | 9.841 | 175,227 | +0.25(+2.58%) |
Apr 14, 2023 | 9.741 | 9.824 | 9.461 | 9.593 | 148,658 | -0.05(-0.51%) |
Apr 13, 2023 | 9.420 | 9.692 | 9.312 | 9.642 | 119,876 | +0.26(+2.82%) |
Apr 12, 2023 | 9.312 | 9.568 | 9.288 | 9.378 | 204,285 | +0.11(+1.16%) |
Apr 11, 2023 | 9.453 | 9.453 | 9.164 | 9.271 | 229,727 | -0.12(-1.23%) |
Apr 10, 2023 | 9.593 | 9.593 | 9.155 | 9.386 | 224,369 | -0.10(-1.04%) |
Apr 06, 2023 | 9.453 | 9.611 | 9.420 | 9.486 | 220,401 | +0.06(+0.61%) |
Apr 05, 2023 | 9.510 | 9.552 | 9.370 | 9.428 | 276,610 | -0.18(-1.89%) |
Apr 04, 2023 | 9.841 | 9.882 | 9.535 | 9.609 | 296,636 | -0.25(-2.51%) |
Apr 03, 2023 | 10.07 | 10.10 | 9.758 | 9.857 | 208,877 | -0.18(-1.81%) |
Mar 31, 2023 | 9.923 | 10.06 | 9.915 | 10.04 | 157,401 | +0.12(+1.25%) |
Mar 30, 2023 | 10.10 | 10.16 | 9.824 | 9.915 | 185,543 | -0.12(-1.15%) |
Mar 29, 2023 | 10.14 | 10.14 | 9.959 | 10.03 | 207,584 | -0.02(-0.16%) |
Mar 28, 2023 | 9.825 | 10.10 | 9.794 | 10.05 | 212,383 | +0.21(+2.08%) |
Mar 27, 2023 | 9.841 | 9.967 | 9.723 | 9.841 | 150,028 | +0.16(+1.63%) |
Mar 24, 2023 | 9.510 | 9.683 | 9.360 | 9.683 | 184,377 | +0.17(+1.83%) |
Mar 23, 2023 | 9.620 | 9.817 | 9.439 | 9.510 | 183,837 | -0.07(-0.74%) |
Mar 22, 2023 | 10.04 | 10.04 | 9.565 | 9.581 | 216,755 | -0.40(-4.03%) |
Mar 21, 2023 | 9.612 | 10.05 | 9.612 | 9.983 | 222,309 | +0.43(+4.46%) |
Mar 20, 2023 | 9.517 | 9.652 | 9.470 | 9.557 | 198,747 | +0.07(+0.75%) |
Mar 17, 2023 | 9.533 | 9.632 | 9.383 | 9.486 | 420,460 | -0.24(-2.51%) |
Mar 16, 2023 | 9.707 | 9.865 | 9.409 | 9.731 | 267,694 | -0.02(-0.16%) |
Mar 15, 2023 | 9.549 | 9.786 | 9.344 | 9.746 | 374,237 | +0.04(+0.41%) |
Mar 14, 2023 | 10.15 | 10.43 | 9.517 | 9.707 | 573,777 | -0.21(-2.15%) |
Mar 13, 2023 | 10.05 | 10.28 | 9.731 | 9.920 | 293,990 | -0.34(-3.31%) |
Mar 10, 2023 | 11.05 | 11.08 | 10.01 | 10.26 | 1,110,077 | -0.79(-7.14%) |
Mar 09, 2023 | 11.25 | 11.35 | 11.02 | 11.05 | 281,470 | -0.17(-1.48%) |
Mar 08, 2023 | 12.11 | 12.13 | 10.90 | 11.21 | 1,078,227 | -0.98(-8.03%) |
Mar 07, 2023 | 12.62 | 12.62 | 12.10 | 12.19 | 388,538 | +0.04(+0.33%) |
Mar 06, 2023 | 12.23 | 12.30 | 12.15 | 12.15 | 181,790 | -0.09(-0.71%) |
Mar 03, 2023 | 12.29 | 12.29 | 12.12 | 12.24 | 182,661 | +0.06(+0.45%) |
Mar 02, 2023 | 12.26 | 12.39 | 12.14 | 12.18 | 159,258 | -0.12(-0.96%) |
Mar 01, 2023 | 12.24 | 12.37 | 12.16 | 12.30 | 141,279 | +0.08(+0.65%) |
Feb 28, 2023 | 12.11 | 12.32 | 12.07 | 12.22 | 173,117 | +0.16(+1.31%) |
Feb 27, 2023 | 12.27 | 12.34 | 12.04 | 12.07 | 173,512 | -0.21(-1.74%) |
Feb 24, 2023 | 12.33 | 12.42 | 12.03 | 12.28 | 308,063 | -0.23(-1.83%) |
Feb 23, 2023 | 12.45 | 12.56 | 12.33 | 12.51 | 85,385 | +0.08(+0.63%) |
Feb 22, 2023 | 12.45 | 12.51 | 12.32 | 12.43 | 112,170 | -0.02(-0.13%) |
Feb 21, 2023 | 12.57 | 12.59 | 12.37 | 12.45 | 123,781 | -0.21(-1.62%) |
Feb 17, 2023 | 12.49 | 12.69 | 12.30 | 12.65 | 444,727 | +0.21(+1.71%) |
Feb 16, 2023 | 12.55 | 12.62 | 12.38 | 12.44 | 152,184 | -0.24(-1.87%) |
Feb 15, 2023 | 12.60 | 12.75 | 12.54 | 12.67 | 124,172 | +0.02(+0.12%) |
Feb 14, 2023 | 12.75 | 12.75 | 12.48 | 12.66 | 111,071 | -0.02(-0.12%) |
Feb 13, 2023 | 12.42 | 12.69 | 12.40 | 12.67 | 141,195 | +0.23(+1.84%) |
Feb 10, 2023 | 12.22 | 12.49 | 12.22 | 12.45 | 145,000 | +0.20(+1.61%) |
Feb 09, 2023 | 12.49 | 12.55 | 12.18 | 12.25 | 128,179 | -0.16(-1.27%) |
Feb 08, 2023 | 12.55 | 12.55 | 12.37 | 12.41 | 75,891 | -0.17(-1.32%) |
Feb 07, 2023 | 12.45 | 12.66 | 12.41 | 12.57 | 112,346 | +0.09(+0.70%) |
Feb 06, 2023 | 12.62 | 12.64 | 12.39 | 12.48 | 105,939 | -0.17(-1.31%) |
Feb 03, 2023 | 12.61 | 12.71 | 12.54 | 12.65 | 142,785 | +0.02(+0.19%) |
Feb 02, 2023 | 12.43 | 12.73 | 12.43 | 12.63 | 238,006 | +0.24(+1.98%) |