Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.568 | 7.578 | 7.133 | 7.218 | 1,632,219 | -0.28(-3.79%) |
Apr 27, 2023 | 8.089 | 8.196 | 7.483 | 7.502 | 1,754,146 | -0.63(-7.76%) |
Apr 26, 2023 | 8.423 | 8.629 | 8.114 | 8.133 | 1,302,122 | -0.29(-3.44%) |
Apr 25, 2023 | 8.779 | 8.798 | 8.348 | 8.423 | 1,225,450 | -0.37(-4.26%) |
Apr 24, 2023 | 8.844 | 8.891 | 8.770 | 8.798 | 1,085,674 | +0.00(+0.00%) |
Apr 21, 2023 | 8.929 | 8.929 | 8.713 | 8.798 | 882,298 | -0.13(-1.47%) |
Apr 20, 2023 | 8.779 | 8.985 | 8.610 | 8.929 | 1,160,852 | +0.08(+0.95%) |
Apr 19, 2023 | 8.882 | 8.947 | 8.732 | 8.844 | 1,119,037 | -0.01(-0.11%) |
Apr 18, 2023 | 9.546 | 9.593 | 8.629 | 8.854 | 3,427,842 | -0.85(-8.78%) |
Apr 17, 2023 | 10.03 | 10.11 | 9.696 | 9.706 | 1,354,292 | -0.27(-2.72%) |
Apr 14, 2023 | 10.08 | 10.16 | 9.888 | 9.977 | 825,286 | +0.02(+0.19%) |
Apr 13, 2023 | 10.11 | 10.15 | 9.958 | 9.958 | 803,246 | -0.12(-1.21%) |
Apr 12, 2023 | 10.26 | 10.37 | 10.06 | 10.08 | 940,633 | -0.11(-1.10%) |
Apr 11, 2023 | 10.13 | 10.29 | 10.12 | 10.19 | 680,393 | +0.05(+0.46%) |
Apr 10, 2023 | 10.20 | 10.29 | 10.12 | 10.15 | 770,716 | +0.10(+1.03%) |
Apr 06, 2023 | 10.21 | 10.25 | 10.02 | 10.04 | 745,300 | -0.15(-1.47%) |
Apr 05, 2023 | 10.09 | 10.25 | 10.05 | 10.19 | 705,201 | +0.11(+1.11%) |
Apr 04, 2023 | 10.08 | 10.16 | 9.921 | 10.08 | 594,022 | +0.01(+0.09%) |
Apr 03, 2023 | 10.05 | 10.10 | 9.790 | 10.07 | 1,534,131 | +0.22(+2.28%) |
Mar 31, 2023 | 9.752 | 9.846 | 9.397 | 9.846 | 1,154,101 | +0.35(+3.65%) |
Mar 30, 2023 | 9.977 | 9.977 | 9.462 | 9.500 | 1,408,572 | -0.46(-4.61%) |
Mar 29, 2023 | 9.922 | 10.05 | 9.805 | 9.958 | 2,248,693 | +0.13(+1.28%) |
Mar 28, 2023 | 9.868 | 10.01 | 9.787 | 9.832 | 1,498,825 | +0.01(+0.09%) |
Mar 27, 2023 | 9.886 | 9.922 | 9.742 | 9.823 | 1,277,442 | +0.07(+0.74%) |
Mar 24, 2023 | 9.814 | 9.886 | 9.652 | 9.751 | 848,903 | -0.02(-0.18%) |
Mar 23, 2023 | 9.607 | 9.949 | 9.607 | 9.769 | 720,155 | +0.16(+1.69%) |
Mar 22, 2023 | 9.688 | 9.841 | 9.539 | 9.607 | 815,385 | +0.02(+0.19%) |
Mar 21, 2023 | 9.463 | 9.742 | 9.346 | 9.589 | 1,354,553 | +0.38(+4.11%) |
Mar 20, 2023 | 9.102 | 9.418 | 9.066 | 9.210 | 903,546 | +0.16(+1.79%) |
Mar 17, 2023 | 9.292 | 9.337 | 8.985 | 9.048 | 509,416 | -0.23(-2.52%) |
Mar 16, 2023 | 9.012 | 9.310 | 8.832 | 9.283 | 647,797 | +0.15(+1.68%) |
Mar 15, 2023 | 9.346 | 9.355 | 8.787 | 9.129 | 1,215,025 | -0.32(-3.34%) |
Mar 14, 2023 | 9.733 | 9.886 | 9.310 | 9.445 | 892,503 | -0.10(-1.04%) |
Mar 13, 2023 | 9.607 | 9.769 | 9.301 | 9.544 | 590,852 | -0.18(-1.85%) |
Mar 10, 2023 | 9.823 | 10.09 | 9.697 | 9.724 | 752,283 | -0.08(-0.83%) |
Mar 09, 2023 | 9.850 | 10.01 | 9.787 | 9.805 | 460,295 | -0.02(-0.18%) |
Mar 08, 2023 | 9.751 | 9.904 | 9.688 | 9.823 | 527,722 | +0.13(+1.30%) |
Mar 07, 2023 | 9.814 | 9.868 | 9.652 | 9.697 | 557,076 | -0.03(-0.28%) |
Mar 06, 2023 | 9.733 | 9.787 | 9.508 | 9.724 | 529,291 | -0.03(-0.28%) |
Mar 03, 2023 | 9.895 | 9.995 | 9.562 | 9.751 | 1,062,117 | -0.14(-1.46%) |
Mar 02, 2023 | 9.742 | 10.04 | 9.688 | 9.895 | 695,349 | +0.15(+1.57%) |
Mar 01, 2023 | 9.634 | 9.805 | 9.481 | 9.742 | 593,735 | +0.08(+0.84%) |
Feb 28, 2023 | 9.859 | 9.968 | 9.589 | 9.661 | 1,937,932 | -0.31(-3.07%) |
Feb 27, 2023 | 9.454 | 10.09 | 9.391 | 9.968 | 3,743,918 | +0.77(+8.43%) |
Feb 24, 2023 | 9.052 | 9.201 | 8.973 | 9.193 | 2,082,538 | +0.18(+2.05%) |
Feb 23, 2023 | 9.052 | 9.333 | 8.981 | 9.008 | 1,647,100 | +0.07(+0.79%) |
Feb 22, 2023 | 8.797 | 9.086 | 8.797 | 8.938 | 1,076,511 | +0.01(+0.10%) |
Feb 21, 2023 | 8.885 | 8.964 | 8.744 | 8.929 | 1,169,245 | +0.04(+0.50%) |
Feb 17, 2023 | 8.832 | 8.999 | 8.651 | 8.885 | 884,482 | -0.04(-0.49%) |
Feb 16, 2023 | 8.867 | 9.157 | 8.858 | 8.929 | 585,285 | +0.06(+0.69%) |
Feb 15, 2023 | 8.806 | 8.867 | 8.674 | 8.867 | 363,232 | -0.02(-0.20%) |
Feb 14, 2023 | 8.568 | 8.894 | 8.462 | 8.885 | 633,308 | +0.39(+4.55%) |
Feb 13, 2023 | 8.489 | 8.621 | 8.401 | 8.498 | 490,212 | -0.10(-1.13%) |
Feb 10, 2023 | 8.462 | 8.638 | 8.348 | 8.594 | 469,955 | +0.21(+2.52%) |
Feb 09, 2023 | 8.357 | 8.401 | 8.093 | 8.383 | 891,165 | +0.06(+0.74%) |
Feb 08, 2023 | 8.744 | 8.841 | 8.137 | 8.322 | 1,307,606 | -0.52(-5.87%) |
Feb 07, 2023 | 8.647 | 8.858 | 8.542 | 8.841 | 650,627 | +0.33(+3.93%) |
Feb 06, 2023 | 8.700 | 8.762 | 8.436 | 8.506 | 556,143 | -0.21(-2.42%) |
Feb 03, 2023 | 8.823 | 8.906 | 8.665 | 8.718 | 527,882 | -0.03(-0.30%) |
Feb 02, 2023 | 8.920 | 8.946 | 8.630 | 8.744 | 876,258 | -0.23(-2.55%) |