Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.32 | 10.32 | 10.08 | 10.18 | 181,835 | -0.16(-1.56%) |
Apr 27, 2023 | 10.30 | 10.37 | 10.03 | 10.34 | 230,596 | +0.09(+0.84%) |
Apr 26, 2023 | 10.35 | 10.43 | 10.18 | 10.25 | 264,949 | -0.21(-2.00%) |
Apr 25, 2023 | 10.23 | 10.53 | 9.987 | 10.46 | 280,730 | +0.22(+2.14%) |
Apr 24, 2023 | 10.08 | 10.35 | 10.03 | 10.24 | 203,080 | +0.13(+1.32%) |
Apr 21, 2023 | 10.19 | 10.38 | 10.02 | 10.11 | 256,741 | -0.19(-1.85%) |
Apr 20, 2023 | 10.05 | 10.42 | 10.05 | 10.30 | 254,308 | +0.32(+3.24%) |
Apr 19, 2023 | 9.987 | 10.12 | 9.712 | 9.978 | 523,846 | -0.37(-3.58%) |
Apr 18, 2023 | 10.23 | 10.49 | 10.04 | 10.35 | 504,791 | +0.21(+2.06%) |
Apr 17, 2023 | 10.46 | 10.51 | 10.07 | 10.14 | 435,010 | -0.22(-2.11%) |
Apr 14, 2023 | 10.29 | 10.50 | 10.16 | 10.36 | 725,143 | +0.06(+0.55%) |
Apr 13, 2023 | 9.987 | 10.38 | 9.892 | 10.30 | 645,350 | +0.62(+6.38%) |
Apr 12, 2023 | 9.721 | 9.721 | 9.464 | 9.683 | 270,240 | +0.10(+0.99%) |
Apr 11, 2023 | 9.322 | 9.683 | 9.293 | 9.588 | 328,915 | +0.04(+0.40%) |
Apr 10, 2023 | 9.645 | 9.721 | 9.369 | 9.550 | 219,059 | -0.09(-0.89%) |
Apr 06, 2023 | 9.493 | 9.645 | 9.236 | 9.635 | 305,876 | +0.02(+0.20%) |
Apr 05, 2023 | 9.607 | 9.788 | 9.426 | 9.616 | 399,552 | +0.17(+1.81%) |
Apr 04, 2023 | 9.284 | 9.597 | 9.160 | 9.445 | 388,231 | +0.14(+1.53%) |
Apr 03, 2023 | 9.084 | 9.436 | 8.998 | 9.303 | 330,286 | +0.19(+2.09%) |
Mar 31, 2023 | 9.226 | 9.274 | 8.836 | 9.112 | 344,327 | -0.07(-0.73%) |
Mar 30, 2023 | 9.131 | 9.217 | 8.941 | 9.179 | 292,243 | +0.11(+1.26%) |
Mar 29, 2023 | 8.998 | 9.179 | 8.875 | 9.065 | 351,875 | -0.09(-0.94%) |
Mar 28, 2023 | 8.770 | 9.245 | 8.656 | 9.150 | 416,829 | +0.46(+5.25%) |
Mar 27, 2023 | 8.475 | 8.732 | 8.294 | 8.694 | 380,275 | -0.03(-0.33%) |
Mar 24, 2023 | 8.703 | 8.846 | 8.561 | 8.722 | 311,830 | +0.04(+0.44%) |
Mar 23, 2023 | 8.447 | 8.827 | 8.351 | 8.684 | 610,076 | +0.41(+4.94%) |
Mar 22, 2023 | 7.971 | 8.513 | 7.961 | 8.275 | 437,594 | +0.29(+3.69%) |
Mar 21, 2023 | 8.180 | 8.228 | 7.733 | 7.980 | 378,182 | -0.34(-4.11%) |
Mar 20, 2023 | 8.095 | 8.361 | 7.929 | 8.323 | 863,054 | +0.38(+4.79%) |
Mar 17, 2023 | 7.086 | 8.057 | 7.086 | 7.942 | 2,627,759 | +0.89(+12.69%) |
Mar 16, 2023 | 7.124 | 7.134 | 6.858 | 7.048 | 518,147 | +0.02(+0.27%) |
Mar 15, 2023 | 7.286 | 7.457 | 6.934 | 7.029 | 712,705 | -0.06(-0.81%) |
Mar 14, 2023 | 7.115 | 7.153 | 6.868 | 7.086 | 653,861 | +0.21(+3.04%) |
Mar 13, 2023 | 7.172 | 7.296 | 6.772 | 6.877 | 916,673 | -0.07(-0.96%) |
Mar 10, 2023 | 6.696 | 7.067 | 6.630 | 6.944 | 1,580,591 | +0.50(+7.83%) |
Mar 09, 2023 | 6.573 | 6.687 | 6.420 | 6.440 | 182,752 | -0.10(-1.60%) |
Mar 08, 2023 | 6.657 | 6.703 | 6.443 | 6.544 | 180,679 | -0.10(-1.55%) |
Mar 07, 2023 | 6.928 | 6.928 | 6.479 | 6.647 | 238,734 | -0.24(-3.53%) |
Mar 06, 2023 | 6.975 | 7.317 | 6.834 | 6.891 | 361,614 | -0.06(-0.81%) |
Mar 03, 2023 | 7.022 | 7.059 | 6.853 | 6.947 | 170,045 | +0.01(+0.13%) |
Mar 02, 2023 | 6.872 | 6.942 | 6.816 | 6.937 | 167,636 | -0.06(-0.80%) |
Mar 01, 2023 | 6.919 | 7.111 | 6.825 | 6.994 | 239,538 | +0.14(+2.05%) |
Feb 28, 2023 | 6.760 | 6.928 | 6.657 | 6.853 | 149,894 | +0.11(+1.67%) |
Feb 27, 2023 | 6.647 | 6.844 | 6.633 | 6.741 | 140,846 | +0.09(+1.41%) |
Feb 24, 2023 | 6.600 | 6.694 | 6.544 | 6.647 | 138,404 | -0.04(-0.56%) |
Feb 23, 2023 | 6.685 | 6.806 | 6.628 | 6.685 | 96,749 | -0.01(-0.14%) |
Feb 22, 2023 | 6.881 | 6.881 | 6.572 | 6.694 | 234,024 | -0.23(-3.38%) |
Feb 21, 2023 | 6.984 | 7.097 | 6.789 | 6.928 | 160,871 | -0.11(-1.60%) |
Feb 17, 2023 | 6.966 | 7.073 | 6.863 | 7.040 | 140,674 | -0.03(-0.40%) |
Feb 16, 2023 | 6.909 | 7.274 | 6.909 | 7.069 | 184,888 | +0.08(+1.21%) |
Feb 15, 2023 | 6.872 | 7.050 | 6.872 | 6.984 | 134,230 | -0.10(-1.45%) |
Feb 14, 2023 | 6.966 | 7.115 | 6.872 | 7.087 | 223,023 | +0.15(+2.16%) |
Feb 13, 2023 | 7.050 | 7.143 | 6.919 | 6.937 | 167,746 | -0.14(-1.98%) |
Feb 10, 2023 | 7.069 | 7.162 | 6.966 | 7.078 | 174,279 | +0.01(+0.13%) |
Feb 09, 2023 | 7.387 | 7.443 | 7.012 | 7.069 | 220,967 | -0.22(-3.08%) |
Feb 08, 2023 | 7.340 | 7.424 | 7.190 | 7.293 | 169,093 | -0.07(-0.89%) |
Feb 07, 2023 | 7.162 | 7.518 | 7.162 | 7.359 | 278,550 | +0.41(+5.93%) |
Feb 06, 2023 | 7.162 | 7.162 | 6.844 | 6.947 | 250,450 | -0.19(-2.62%) |
Feb 03, 2023 | 7.237 | 7.376 | 6.975 | 7.134 | 429,763 | -0.22(-2.93%) |
Feb 02, 2023 | 7.855 | 7.902 | 7.246 | 7.349 | 351,740 | -0.37(-4.73%) |