Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.185 | 10.15 | 9.185 | 9.678 | 215,521 | +0.46(+5.04%) |
Apr 27, 2023 | 9.504 | 9.562 | 9.214 | 9.214 | 53,503 | +0.03(+0.32%) |
Apr 26, 2023 | 9.456 | 9.552 | 9.185 | 9.185 | 3,624 | -0.02(-0.21%) |
Apr 25, 2023 | 9.594 | 9.594 | 9.185 | 9.204 | 7,527 | -0.12(-1.24%) |
Apr 24, 2023 | 9.311 | 9.697 | 9.313 | 9.320 | 7,633 | -0.09(-0.92%) |
Apr 21, 2023 | 9.185 | 9.562 | 9.185 | 9.407 | 28,817 | +0.22(+2.42%) |
Apr 20, 2023 | 9.533 | 9.533 | 9.185 | 9.185 | 6,786 | -0.17(-1.86%) |
Apr 19, 2023 | 9.369 | 9.451 | 9.214 | 9.359 | 5,496 | +0.10(+1.04%) |
Apr 18, 2023 | 9.378 | 9.525 | 9.262 | 9.262 | 3,638 | +0.01(+0.10%) |
Apr 17, 2023 | 9.668 | 9.818 | 9.253 | 9.253 | 11,367 | -0.49(-5.06%) |
Apr 14, 2023 | 10.05 | 10.05 | 9.746 | 9.746 | 2,038 | -0.19(-1.95%) |
Apr 13, 2023 | 9.746 | 10.06 | 9.748 | 9.939 | 6,066 | +0.10(+0.98%) |
Apr 12, 2023 | 9.949 | 10.04 | 9.842 | 9.842 | 4,497 | -0.15(-1.45%) |
Apr 11, 2023 | 9.958 | 10.09 | 9.862 | 9.987 | 9,916 | +0.28(+2.89%) |
Apr 10, 2023 | 10.04 | 10.04 | 9.707 | 9.707 | 3,960 | -0.23(-2.33%) |
Apr 06, 2023 | 9.784 | 10.04 | 9.755 | 9.939 | 4,459 | +0.15(+1.58%) |
Apr 05, 2023 | 9.978 | 9.987 | 9.755 | 9.784 | 3,654 | +0.03(+0.30%) |
Apr 04, 2023 | 9.987 | 9.987 | 9.692 | 9.755 | 3,560 | -0.06(-0.59%) |
Apr 03, 2023 | 10.03 | 10.03 | 9.668 | 9.813 | 1,995 | -0.09(-0.88%) |
Mar 31, 2023 | 9.775 | 10.04 | 9.620 | 9.900 | 5,055 | +0.42(+4.38%) |
Mar 30, 2023 | 9.775 | 9.848 | 9.485 | 9.485 | 4,846 | -0.09(-0.91%) |
Mar 29, 2023 | 9.494 | 9.649 | 9.494 | 9.572 | 1,561 | +0.10(+1.02%) |
Mar 28, 2023 | 9.552 | 9.552 | 9.185 | 9.475 | 5,984 | +0.15(+1.66%) |
Mar 27, 2023 | 9.639 | 9.798 | 9.320 | 9.320 | 8,868 | -0.24(-2.53%) |
Mar 24, 2023 | 9.378 | 9.562 | 9.359 | 9.562 | 3,063 | +0.17(+1.85%) |
Mar 23, 2023 | 9.678 | 9.929 | 9.233 | 9.388 | 8,785 | -0.41(-4.15%) |
Mar 22, 2023 | 10.02 | 10.02 | 9.601 | 9.794 | 4,296 | -0.15(-1.46%) |
Mar 21, 2023 | 10.62 | 10.62 | 9.743 | 9.939 | 17,699 | -0.07(-0.68%) |
Mar 20, 2023 | 10.20 | 10.20 | 9.804 | 10.01 | 19,092 | -0.40(-3.81%) |
Mar 17, 2023 | 10.11 | 10.40 | 10.11 | 10.40 | 12,438 | +0.28(+2.77%) |
Mar 16, 2023 | 10.39 | 10.43 | 9.987 | 10.12 | 22,181 | -0.24(-2.33%) |
Mar 15, 2023 | 9.978 | 10.43 | 9.707 | 10.36 | 13,421 | +0.48(+4.89%) |
Mar 14, 2023 | 10.16 | 10.42 | 9.881 | 9.881 | 13,377 | -0.05(-0.49%) |
Mar 13, 2023 | 10.85 | 11.07 | 9.562 | 9.929 | 28,434 | -1.19(-10.70%) |
Mar 10, 2023 | 11.54 | 11.72 | 10.70 | 11.12 | 8,634 | -0.95(-7.85%) |
Mar 09, 2023 | 12.04 | 12.15 | 11.99 | 12.07 | 2,848 | -0.02(-0.16%) |
Mar 08, 2023 | 11.89 | 12.09 | 11.89 | 12.09 | 4,755 | -0.08(-0.64%) |
Mar 07, 2023 | 12.37 | 12.53 | 11.88 | 12.16 | 8,384 | -0.16(-1.33%) |
Mar 06, 2023 | 12.76 | 13.09 | 12.33 | 12.33 | 3,945 | -0.14(-1.09%) |
Mar 03, 2023 | 12.81 | 12.83 | 12.46 | 12.46 | 8,114 | -0.14(-1.07%) |
Mar 02, 2023 | 12.64 | 12.98 | 12.53 | 12.60 | 4,968 | +0.18(+1.44%) |
Mar 01, 2023 | 12.48 | 12.71 | 12.30 | 12.42 | 3,040 | -0.05(-0.38%) |
Feb 28, 2023 | 12.63 | 12.70 | 12.29 | 12.47 | 2,673 | -0.10(-0.76%) |
Feb 27, 2023 | 12.62 | 12.62 | 12.28 | 12.56 | 5,246 | +0.10(+0.77%) |
Feb 24, 2023 | 12.04 | 12.47 | 12.04 | 12.47 | 5,349 | -0.12(-0.99%) |
Feb 23, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 1,801 | +0.34(+2.74%) |
Feb 22, 2023 | 12.50 | 12.66 | 12.26 | 12.26 | 3,296 | +0.07(+0.55%) |
Feb 21, 2023 | 12.49 | 12.49 | 12.19 | 12.19 | 17,533 | -0.49(-3.86%) |
Feb 17, 2023 | 12.41 | 12.75 | 12.21 | 12.68 | 8,484 | +0.05(+0.38%) |
Feb 16, 2023 | 12.67 | 12.67 | 12.56 | 12.63 | 3,157 | +0.19(+1.54%) |
Feb 15, 2023 | 12.54 | 12.54 | 12.40 | 12.44 | 7,177 | -0.03(-0.23%) |
Feb 14, 2023 | 11.90 | 12.56 | 11.90 | 12.47 | 18,135 | +0.24(+1.96%) |
Feb 13, 2023 | 12.10 | 12.23 | 11.76 | 12.23 | 11,127 | +0.29(+2.41%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.80 | 11.94 | 12,092 | -0.14(-1.19%) |
Feb 09, 2023 | 12.19 | 12.19 | 11.89 | 12.08 | 5,689 | -0.05(-0.40%) |
Feb 08, 2023 | 12.23 | 12.28 | 12.13 | 12.13 | 6,696 | +0.03(+0.24%) |
Feb 07, 2023 | 12.37 | 12.37 | 12.10 | 12.10 | 9,277 | -0.04(-0.32%) |
Feb 06, 2023 | 12.16 | 12.46 | 11.95 | 12.14 | 7,084 | -0.04(-0.31%) |
Feb 03, 2023 | 12.39 | 12.66 | 12.16 | 12.18 | 24,301 | -0.14(-1.17%) |
Feb 02, 2023 | 12.53 | 12.53 | 12.08 | 12.32 | 27,040 | -0.05(-0.39%) |