Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.266 | 9.629 | 9.266 | 9.445 | 1,497,759 | +0.19(+2.04%) |
Apr 27, 2023 | 9.105 | 9.351 | 9.058 | 9.256 | 1,581,051 | +0.21(+2.30%) |
Apr 26, 2023 | 9.171 | 9.379 | 9.025 | 9.048 | 2,250,134 | -0.18(-1.94%) |
Apr 25, 2023 | 9.492 | 9.558 | 9.181 | 9.228 | 1,679,759 | -0.40(-4.12%) |
Apr 24, 2023 | 9.710 | 9.823 | 9.582 | 9.625 | 1,666,427 | -0.09(-0.88%) |
Apr 21, 2023 | 9.870 | 9.927 | 9.681 | 9.710 | 1,340,855 | -0.11(-1.15%) |
Apr 20, 2023 | 10.05 | 10.07 | 9.766 | 9.823 | 1,294,144 | -0.34(-3.35%) |
Apr 19, 2023 | 10.10 | 10.20 | 10.04 | 10.16 | 1,521,613 | -0.01(-0.09%) |
Apr 18, 2023 | 10.40 | 10.50 | 10.12 | 10.17 | 853,376 | -0.26(-2.53%) |
Apr 17, 2023 | 10.30 | 10.44 | 10.18 | 10.44 | 1,287,380 | +0.16(+1.56%) |
Apr 14, 2023 | 10.49 | 10.50 | 10.26 | 10.28 | 1,237,327 | -0.22(-2.07%) |
Apr 13, 2023 | 10.52 | 10.63 | 10.47 | 10.49 | 950,517 | -0.08(-0.72%) |
Apr 12, 2023 | 10.70 | 10.74 | 10.32 | 10.57 | 1,525,764 | -0.04(-0.36%) |
Apr 11, 2023 | 10.59 | 10.86 | 10.59 | 10.61 | 1,058,837 | +0.05(+0.45%) |
Apr 10, 2023 | 10.47 | 10.63 | 10.37 | 10.56 | 1,340,334 | +0.09(+0.90%) |
Apr 06, 2023 | 10.40 | 10.54 | 10.30 | 10.47 | 1,078,489 | +0.20(+1.93%) |
Apr 05, 2023 | 9.870 | 10.29 | 9.870 | 10.27 | 1,213,785 | +0.37(+3.72%) |
Apr 04, 2023 | 10.03 | 10.06 | 9.653 | 9.898 | 1,170,014 | -0.08(-0.76%) |
Apr 03, 2023 | 10.01 | 10.09 | 9.842 | 9.974 | 1,158,056 | +0.05(+0.48%) |
Mar 31, 2023 | 9.776 | 9.955 | 9.766 | 9.927 | 1,486,043 | +0.23(+2.34%) |
Mar 30, 2023 | 9.568 | 9.822 | 9.492 | 9.700 | 1,765,723 | +0.23(+2.39%) |
Mar 29, 2023 | 9.445 | 9.615 | 9.332 | 9.473 | 1,990,630 | +0.14(+1.52%) |
Mar 28, 2023 | 9.275 | 9.412 | 9.247 | 9.332 | 1,097,515 | -0.04(-0.40%) |
Mar 27, 2023 | 9.237 | 9.436 | 9.181 | 9.370 | 1,117,021 | +0.20(+2.16%) |
Mar 24, 2023 | 9.077 | 9.171 | 8.944 | 9.171 | 2,480,822 | -0.04(-0.41%) |
Mar 23, 2023 | 9.407 | 9.525 | 9.152 | 9.209 | 1,884,199 | -0.16(-1.71%) |
Mar 22, 2023 | 9.757 | 9.785 | 9.360 | 9.370 | 2,202,491 | -0.32(-3.31%) |
Mar 21, 2023 | 9.832 | 9.898 | 9.643 | 9.691 | 1,762,204 | +0.02(+0.20%) |
Mar 20, 2023 | 9.568 | 9.842 | 9.481 | 9.672 | 1,918,363 | +0.27(+2.91%) |
Mar 17, 2023 | 9.691 | 9.728 | 9.266 | 9.398 | 7,319,186 | -0.33(-3.40%) |
Mar 16, 2023 | 9.757 | 9.832 | 9.228 | 9.728 | 4,223,418 | -0.14(-1.44%) |
Mar 15, 2023 | 9.615 | 9.880 | 9.332 | 9.870 | 3,236,695 | +0.07(+0.67%) |
Mar 14, 2023 | 10.11 | 10.13 | 9.655 | 9.804 | 4,363,410 | -0.05(-0.53%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.749 | 9.856 | 4,034,872 | -0.49(-4.75%) |
Mar 10, 2023 | 10.29 | 10.37 | 10.06 | 10.35 | 2,834,173 | +0.01(+0.09%) |
Mar 09, 2023 | 10.96 | 11.01 | 10.34 | 10.34 | 2,600,963 | -0.61(-5.59%) |
Mar 08, 2023 | 10.75 | 10.97 | 10.59 | 10.95 | 1,666,471 | +0.20(+1.90%) |
Mar 07, 2023 | 10.80 | 10.88 | 10.60 | 10.75 | 1,910,648 | -0.10(-0.94%) |
Mar 06, 2023 | 11.05 | 11.18 | 10.80 | 10.85 | 2,068,275 | -0.24(-2.18%) |
Mar 03, 2023 | 11.16 | 11.22 | 10.90 | 11.09 | 2,627,671 | +0.00(+0.00%) |
Mar 02, 2023 | 11.17 | 11.20 | 10.88 | 11.09 | 2,872,837 | -0.15(-1.32%) |
Mar 01, 2023 | 11.61 | 11.75 | 11.11 | 11.24 | 1,386,750 | -0.54(-4.57%) |
Feb 28, 2023 | 11.35 | 11.97 | 11.31 | 11.78 | 2,269,204 | +0.50(+4.44%) |
Feb 27, 2023 | 11.46 | 11.65 | 11.25 | 11.28 | 1,020,141 | -0.14(-1.22%) |
Feb 24, 2023 | 11.59 | 11.59 | 11.37 | 11.42 | 1,579,469 | -0.29(-2.46%) |
Feb 23, 2023 | 12.08 | 12.14 | 11.59 | 11.70 | 1,553,809 | -0.39(-3.22%) |
Feb 22, 2023 | 12.15 | 12.26 | 12.02 | 12.09 | 1,674,844 | -0.10(-0.84%) |
Feb 21, 2023 | 12.44 | 12.60 | 12.05 | 12.19 | 1,784,727 | -0.52(-4.09%) |
Feb 17, 2023 | 11.06 | 12.82 | 10.38 | 12.71 | 4,095,971 | +2.39(+23.09%) |
Feb 16, 2023 | 10.68 | 10.82 | 10.27 | 10.33 | 2,806,153 | -0.50(-4.63%) |
Feb 15, 2023 | 10.83 | 10.93 | 10.66 | 10.83 | 2,277,974 | +0.00(+0.00%) |
Feb 14, 2023 | 10.87 | 11.09 | 10.79 | 10.83 | 1,946,881 | -0.07(-0.60%) |
Feb 13, 2023 | 10.70 | 10.90 | 10.57 | 10.90 | 1,623,947 | +0.21(+2.00%) |
Feb 10, 2023 | 10.10 | 10.76 | 10.02 | 10.68 | 2,758,367 | +0.58(+5.79%) |
Feb 09, 2023 | 10.58 | 10.58 | 10.01 | 10.10 | 2,567,053 | -0.44(-4.14%) |
Feb 08, 2023 | 10.73 | 11.02 | 10.50 | 10.53 | 2,716,567 | -0.35(-3.24%) |
Feb 07, 2023 | 12.26 | 12.26 | 10.84 | 10.89 | 3,221,006 | -1.54(-12.40%) |
Feb 06, 2023 | 12.41 | 12.46 | 12.13 | 12.43 | 1,273,927 | -0.08(-0.67%) |
Feb 03, 2023 | 12.84 | 12.94 | 12.38 | 12.51 | 1,301,778 | -0.45(-3.51%) |
Feb 02, 2023 | 12.95 | 13.30 | 12.89 | 12.96 | 1,542,360 | +0.12(+0.94%) |