Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.976 | 10.24 | 9.976 | 10.19 | 124,459 | +0.23(+2.28%) |
Apr 27, 2023 | 10.03 | 10.09 | 9.897 | 9.966 | 145,425 | +0.01(+0.10%) |
Apr 26, 2023 | 9.818 | 10.06 | 9.801 | 9.956 | 179,990 | +0.11(+1.10%) |
Apr 25, 2023 | 9.976 | 10.05 | 9.828 | 9.848 | 168,996 | -0.27(-2.63%) |
Apr 24, 2023 | 10.13 | 10.27 | 10.11 | 10.11 | 103,875 | -0.06(-0.58%) |
Apr 21, 2023 | 10.35 | 10.35 | 10.13 | 10.17 | 138,905 | -0.17(-1.62%) |
Apr 20, 2023 | 10.48 | 10.56 | 10.31 | 10.34 | 90,966 | -0.23(-2.15%) |
Apr 19, 2023 | 10.25 | 10.58 | 10.23 | 10.57 | 176,860 | +0.31(+2.98%) |
Apr 18, 2023 | 10.28 | 10.38 | 10.13 | 10.26 | 238,090 | -0.02(-0.19%) |
Apr 17, 2023 | 10.27 | 10.43 | 10.20 | 10.28 | 174,229 | -0.06(-0.57%) |
Apr 14, 2023 | 10.05 | 10.36 | 10.01 | 10.34 | 262,201 | +0.37(+3.66%) |
Apr 13, 2023 | 9.907 | 9.996 | 9.779 | 9.976 | 312,147 | +0.20(+2.02%) |
Apr 12, 2023 | 9.877 | 9.917 | 9.690 | 9.779 | 300,883 | +0.08(+0.81%) |
Apr 11, 2023 | 9.631 | 9.818 | 9.631 | 9.700 | 171,082 | +0.06(+0.61%) |
Apr 10, 2023 | 9.473 | 9.680 | 9.443 | 9.641 | 240,290 | +0.17(+1.77%) |
Apr 06, 2023 | 9.463 | 9.542 | 9.399 | 9.473 | 148,945 | +0.02(+0.21%) |
Apr 05, 2023 | 9.522 | 9.552 | 9.374 | 9.453 | 199,191 | -0.07(-0.73%) |
Apr 04, 2023 | 9.798 | 9.798 | 9.285 | 9.522 | 241,608 | -0.32(-3.21%) |
Apr 03, 2023 | 9.986 | 10.13 | 9.739 | 9.838 | 171,602 | -0.14(-1.38%) |
Mar 31, 2023 | 9.749 | 9.991 | 9.700 | 9.976 | 216,762 | +0.29(+2.95%) |
Mar 30, 2023 | 9.848 | 9.917 | 9.690 | 9.690 | 136,649 | -0.11(-1.11%) |
Mar 29, 2023 | 9.769 | 9.808 | 9.621 | 9.798 | 110,640 | +0.11(+1.12%) |
Mar 28, 2023 | 9.828 | 9.877 | 9.631 | 9.690 | 170,984 | -0.17(-1.70%) |
Mar 27, 2023 | 9.877 | 10.02 | 9.680 | 9.858 | 204,662 | +0.12(+1.22%) |
Mar 24, 2023 | 9.443 | 9.779 | 9.354 | 9.739 | 195,910 | +0.27(+2.81%) |
Mar 23, 2023 | 9.463 | 9.532 | 9.266 | 9.473 | 236,887 | +0.05(+0.52%) |
Mar 22, 2023 | 9.571 | 9.858 | 9.423 | 9.423 | 257,545 | -0.15(-1.55%) |
Mar 21, 2023 | 9.305 | 9.621 | 9.182 | 9.571 | 243,086 | +0.44(+4.86%) |
Mar 20, 2023 | 9.039 | 9.167 | 8.634 | 9.127 | 857,986 | +0.19(+2.10%) |
Mar 17, 2023 | 9.068 | 9.147 | 8.851 | 8.940 | 242,798 | -0.19(-2.05%) |
Mar 16, 2023 | 8.930 | 9.216 | 8.871 | 9.127 | 223,246 | +0.14(+1.54%) |
Mar 15, 2023 | 8.851 | 9.167 | 8.851 | 8.989 | 245,679 | -0.02(-0.22%) |
Mar 14, 2023 | 9.334 | 9.442 | 8.960 | 9.009 | 245,209 | -0.08(-0.87%) |
Mar 13, 2023 | 9.304 | 9.304 | 8.822 | 9.088 | 658,757 | -0.37(-3.95%) |
Mar 10, 2023 | 9.550 | 9.727 | 9.098 | 9.461 | 761,463 | -0.30(-3.12%) |
Mar 09, 2023 | 9.816 | 9.934 | 9.560 | 9.766 | 589,659 | -0.36(-3.59%) |
Mar 08, 2023 | 10.27 | 10.33 | 10.10 | 10.13 | 143,335 | -0.10(-0.96%) |
Mar 07, 2023 | 10.60 | 10.67 | 10.03 | 10.23 | 264,546 | -0.23(-2.16%) |
Mar 06, 2023 | 10.59 | 10.61 | 10.41 | 10.45 | 158,713 | -0.15(-1.39%) |
Mar 03, 2023 | 10.45 | 10.63 | 10.45 | 10.60 | 180,770 | +0.14(+1.31%) |
Mar 02, 2023 | 10.61 | 10.61 | 10.42 | 10.46 | 44,651 | -0.18(-1.66%) |
Mar 01, 2023 | 10.61 | 10.79 | 10.56 | 10.64 | 96,365 | +0.05(+0.46%) |
Feb 28, 2023 | 10.82 | 10.87 | 10.59 | 10.59 | 104,721 | -0.23(-2.09%) |
Feb 27, 2023 | 10.78 | 10.84 | 10.72 | 10.82 | 74,891 | +0.11(+1.01%) |
Feb 24, 2023 | 10.81 | 10.88 | 10.64 | 10.71 | 50,440 | -0.20(-1.80%) |
Feb 23, 2023 | 11.02 | 11.08 | 10.86 | 10.91 | 61,601 | -0.02(-0.18%) |
Feb 22, 2023 | 10.94 | 11.00 | 10.80 | 10.93 | 73,783 | +0.02(+0.18%) |
Feb 21, 2023 | 11.22 | 11.22 | 10.90 | 10.91 | 75,751 | -0.40(-3.57%) |
Feb 17, 2023 | 11.31 | 11.47 | 11.23 | 11.31 | 74,854 | -0.02(-0.17%) |
Feb 16, 2023 | 11.10 | 11.52 | 11.10 | 11.33 | 96,672 | +0.14(+1.23%) |
Feb 15, 2023 | 11.05 | 11.23 | 11.05 | 11.19 | 62,121 | +0.05(+0.44%) |
Feb 14, 2023 | 11.07 | 11.24 | 11.06 | 11.14 | 93,057 | +0.00(+0.00%) |
Feb 13, 2023 | 11.11 | 11.27 | 11.06 | 11.14 | 107,902 | -0.04(-0.35%) |
Feb 10, 2023 | 11.06 | 11.25 | 11.02 | 11.18 | 86,207 | +0.11(+0.98%) |
Feb 09, 2023 | 11.35 | 11.57 | 11.07 | 11.07 | 124,130 | -0.24(-2.09%) |
Feb 08, 2023 | 11.36 | 11.42 | 11.26 | 11.31 | 149,772 | -0.10(-0.86%) |
Feb 07, 2023 | 11.32 | 11.54 | 11.20 | 11.41 | 331,440 | +0.05(+0.43%) |
Feb 06, 2023 | 11.54 | 11.59 | 11.35 | 11.36 | 106,887 | -0.26(-2.20%) |
Feb 03, 2023 | 11.34 | 11.72 | 11.33 | 11.62 | 196,644 | +0.19(+1.64%) |
Feb 02, 2023 | 11.25 | 11.54 | 11.11 | 11.43 | 248,451 | +0.30(+2.74%) |