Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.870 | 9.165 | 8.735 | 9.040 | 158,476 | +0.22(+2.49%) |
Apr 27, 2023 | 9.120 | 9.235 | 8.680 | 8.820 | 209,438 | -0.27(-2.97%) |
Apr 26, 2023 | 9.000 | 9.230 | 8.830 | 9.090 | 126,224 | +0.14(+1.56%) |
Apr 25, 2023 | 9.430 | 9.440 | 8.800 | 8.950 | 224,816 | -0.58(-6.09%) |
Apr 24, 2023 | 9.830 | 9.990 | 9.400 | 9.530 | 166,478 | -0.37(-3.74%) |
Apr 21, 2023 | 9.930 | 10.02 | 9.740 | 9.900 | 93,754 | -0.06(-0.60%) |
Apr 20, 2023 | 9.700 | 10.35 | 9.690 | 9.960 | 172,135 | +0.05(+0.50%) |
Apr 19, 2023 | 9.730 | 9.990 | 9.541 | 9.910 | 135,421 | +0.07(+0.71%) |
Apr 18, 2023 | 9.900 | 10.09 | 9.780 | 9.840 | 189,396 | -0.04(-0.40%) |
Apr 17, 2023 | 9.730 | 9.930 | 9.610 | 9.880 | 110,135 | +0.08(+0.82%) |
Apr 14, 2023 | 9.910 | 10.03 | 9.740 | 9.800 | 145,308 | -0.10(-1.01%) |
Apr 13, 2023 | 9.710 | 10.03 | 9.590 | 9.900 | 167,756 | +0.31(+3.23%) |
Apr 12, 2023 | 10.25 | 10.42 | 9.510 | 9.590 | 238,615 | -0.54(-5.33%) |
Apr 11, 2023 | 10.31 | 10.39 | 10.10 | 10.13 | 180,766 | -0.06(-0.59%) |
Apr 10, 2023 | 9.850 | 10.21 | 9.790 | 10.19 | 181,909 | +0.18(+1.80%) |
Apr 06, 2023 | 10.02 | 10.20 | 9.850 | 10.01 | 176,671 | -0.02(-0.20%) |
Apr 05, 2023 | 10.87 | 10.88 | 9.860 | 10.03 | 466,816 | -1.00(-9.07%) |
Apr 04, 2023 | 11.45 | 11.45 | 10.96 | 11.03 | 167,973 | -0.36(-3.16%) |
Apr 03, 2023 | 11.47 | 11.48 | 11.00 | 11.39 | 211,063 | +0.01(+0.09%) |
Mar 31, 2023 | 11.10 | 11.42 | 10.92 | 11.38 | 239,302 | +0.31(+2.80%) |
Mar 30, 2023 | 11.30 | 11.44 | 10.93 | 11.07 | 99,402 | -0.07(-0.63%) |
Mar 29, 2023 | 10.79 | 11.25 | 10.67 | 11.14 | 191,537 | +0.47(+4.40%) |
Mar 28, 2023 | 10.69 | 10.71 | 10.29 | 10.67 | 145,919 | -0.04(-0.37%) |
Mar 27, 2023 | 10.94 | 11.00 | 10.54 | 10.71 | 134,200 | -0.07(-0.65%) |
Mar 24, 2023 | 11.00 | 11.10 | 10.24 | 10.78 | 334,890 | -0.37(-3.32%) |
Mar 23, 2023 | 11.24 | 11.70 | 11.02 | 11.15 | 175,381 | +0.07(+0.63%) |
Mar 22, 2023 | 11.24 | 11.60 | 11.06 | 11.08 | 221,243 | -0.16(-1.42%) |
Mar 21, 2023 | 11.23 | 11.65 | 11.16 | 11.24 | 227,340 | +0.34(+3.12%) |
Mar 20, 2023 | 11.16 | 11.16 | 10.78 | 10.90 | 246,885 | -0.07(-0.64%) |
Mar 17, 2023 | 11.42 | 11.81 | 10.91 | 10.97 | 470,634 | -0.75(-6.40%) |
Mar 16, 2023 | 11.70 | 12.09 | 11.48 | 11.72 | 469,604 | -0.05(-0.42%) |
Mar 15, 2023 | 11.90 | 12.29 | 11.29 | 11.77 | 654,852 | -0.45(-3.68%) |
Mar 14, 2023 | 12.65 | 13.30 | 12.10 | 12.22 | 406,091 | -0.21(-1.69%) |
Mar 13, 2023 | 12.69 | 12.69 | 11.85 | 12.43 | 383,439 | -0.70(-5.33%) |
Mar 10, 2023 | 13.66 | 13.79 | 12.91 | 13.13 | 202,987 | -0.62(-4.51%) |
Mar 09, 2023 | 14.26 | 14.65 | 13.64 | 13.75 | 354,693 | -0.50(-3.51%) |
Mar 08, 2023 | 12.92 | 14.77 | 12.87 | 14.25 | 854,668 | +1.33(+10.29%) |
Mar 07, 2023 | 11.95 | 13.07 | 11.75 | 12.92 | 310,834 | +0.96(+8.03%) |
Mar 06, 2023 | 12.70 | 12.81 | 11.88 | 11.96 | 336,539 | -0.74(-5.83%) |
Mar 03, 2023 | 12.64 | 13.07 | 12.52 | 12.70 | 354,975 | +0.06(+0.47%) |
Mar 02, 2023 | 12.53 | 13.04 | 12.28 | 12.64 | 310,261 | +0.00(+0.00%) |
Mar 01, 2023 | 13.13 | 13.48 | 12.09 | 12.64 | 617,075 | -0.49(-3.73%) |
Feb 28, 2023 | 11.72 | 13.37 | 11.28 | 13.13 | 1,111,046 | +1.38(+11.74%) |
Feb 27, 2023 | 13.47 | 13.56 | 11.73 | 11.75 | 412,140 | -1.49(-11.25%) |
Feb 24, 2023 | 12.98 | 13.41 | 12.98 | 13.24 | 130,242 | -0.13(-0.97%) |
Feb 23, 2023 | 13.32 | 13.61 | 12.96 | 13.37 | 206,571 | +0.25(+1.91%) |
Feb 22, 2023 | 13.01 | 13.43 | 12.08 | 13.12 | 471,780 | +0.12(+0.92%) |
Feb 21, 2023 | 14.70 | 14.79 | 12.26 | 13.00 | 570,413 | -2.00(-13.33%) |
Feb 17, 2023 | 14.54 | 15.27 | 14.47 | 15.00 | 295,600 | +0.06(+0.40%) |
Feb 16, 2023 | 15.50 | 15.99 | 14.25 | 14.94 | 1,217,543 | -0.76(-4.84%) |
Feb 15, 2023 | 13.97 | 15.72 | 13.42 | 15.70 | 1,111,787 | +1.72(+12.30%) |
Feb 14, 2023 | 13.28 | 15.33 | 12.50 | 13.98 | 3,092,599 | +2.55(+22.31%) |
Feb 13, 2023 | 12.00 | 12.00 | 10.76 | 11.43 | 338,639 | -0.07(-0.61%) |
Feb 10, 2023 | 11.33 | 12.03 | 11.31 | 11.50 | 438,150 | +0.33(+2.95%) |
Feb 09, 2023 | 12.77 | 12.77 | 11.09 | 11.17 | 274,161 | -1.16(-9.41%) |
Feb 08, 2023 | 11.26 | 12.77 | 11.26 | 12.33 | 365,501 | +1.01(+8.92%) |
Feb 07, 2023 | 11.28 | 11.50 | 10.71 | 11.32 | 162,359 | +0.05(+0.44%) |
Feb 06, 2023 | 11.20 | 11.38 | 11.02 | 11.27 | 87,479 | -0.12(-1.05%) |
Feb 03, 2023 | 10.78 | 11.65 | 10.74 | 11.39 | 134,861 | +0.30(+2.71%) |
Feb 02, 2023 | 11.02 | 11.75 | 10.97 | 11.09 | 257,739 | +0.34(+3.16%) |