Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.800 | 10.00 | 9.200 | 9.300 | 1,823 | -0.14(-1.52%) |
Apr 27, 2023 | 9.200 | 9.600 | 9.050 | 9.444 | 1,395 | +0.43(+4.82%) |
Apr 26, 2023 | 9.600 | 9.792 | 9.000 | 9.010 | 1,293 | +0.01(+0.09%) |
Apr 25, 2023 | 9.440 | 10.20 | 9.000 | 9.002 | 2,849 | -0.40(-4.25%) |
Apr 24, 2023 | 9.800 | 10.52 | 9.400 | 9.402 | 3,089 | -0.40(-4.06%) |
Apr 21, 2023 | 9.900 | 10.16 | 9.800 | 9.800 | 592 | +0.12(+1.24%) |
Apr 20, 2023 | 10.20 | 10.61 | 9.680 | 9.680 | 2,762 | -1.12(-10.37%) |
Apr 19, 2023 | 11.00 | 11.00 | 10.20 | 10.80 | 1,917 | +0.30(+2.82%) |
Apr 18, 2023 | 10.20 | 10.76 | 10.20 | 10.50 | 1,300 | +0.19(+1.86%) |
Apr 17, 2023 | 10.70 | 11.20 | 10.20 | 10.31 | 2,861 | -0.29(-2.72%) |
Apr 14, 2023 | 11.00 | 11.79 | 10.50 | 10.60 | 2,708 | -0.25(-2.30%) |
Apr 13, 2023 | 10.60 | 11.59 | 10.60 | 10.85 | 2,057 | +0.23(+2.13%) |
Apr 12, 2023 | 11.20 | 11.20 | 10.50 | 10.62 | 816 | -0.38(-3.42%) |
Apr 11, 2023 | 10.80 | 11.23 | 10.42 | 11.00 | 2,596 | +0.10(+0.92%) |
Apr 10, 2023 | 10.42 | 10.94 | 10.20 | 10.90 | 2,230 | +0.10(+0.93%) |
Apr 06, 2023 | 10.20 | 11.00 | 10.20 | 10.80 | 1,864 | +0.49(+4.73%) |
Apr 05, 2023 | 10.70 | 11.00 | 10.05 | 10.31 | 3,325 | -0.80(-7.20%) |
Apr 04, 2023 | 11.02 | 11.29 | 10.80 | 11.11 | 4,009 | -0.18(-1.61%) |
Apr 03, 2023 | 11.02 | 11.60 | 11.02 | 11.29 | 3,381 | -0.43(-3.63%) |
Mar 31, 2023 | 12.00 | 12.00 | 11.20 | 11.72 | 3,714 | +0.20(+1.74%) |
Mar 30, 2023 | 12.00 | 12.36 | 10.86 | 11.52 | 6,030 | -0.48(-4.00%) |
Mar 29, 2023 | 11.80 | 12.50 | 11.20 | 12.00 | 6,935 | +0.31(+2.62%) |
Mar 28, 2023 | 10.82 | 11.40 | 10.82 | 11.69 | 2,926 | +0.25(+2.22%) |
Mar 27, 2023 | 11.00 | 11.98 | 10.79 | 11.44 | 4,369 | +0.48(+4.34%) |
Mar 24, 2023 | 11.00 | 11.93 | 10.51 | 10.96 | 4,650 | -0.44(-3.82%) |
Mar 23, 2023 | 12.00 | 12.45 | 11.40 | 11.40 | 4,111 | -0.50(-4.20%) |
Mar 22, 2023 | 12.60 | 12.60 | 11.38 | 11.90 | 7,832 | -0.40(-3.25%) |
Mar 21, 2023 | 11.60 | 12.72 | 11.69 | 12.30 | 1,920 | +0.01(+0.07%) |
Mar 20, 2023 | 12.80 | 13.24 | 12.16 | 12.29 | 2,397 | -0.61(-4.70%) |
Mar 17, 2023 | 12.13 | 13.24 | 12.13 | 12.90 | 4,982 | +0.39(+3.15%) |
Mar 16, 2023 | 12.40 | 13.16 | 11.59 | 12.50 | 8,356 | +0.00(+0.03%) |
Mar 15, 2023 | 11.98 | 13.00 | 11.80 | 12.50 | 7,108 | +0.10(+0.81%) |
Mar 14, 2023 | 13.60 | 13.80 | 12.02 | 12.40 | 19,999 | -1.15(-8.47%) |
Mar 13, 2023 | 12.93 | 13.60 | 12.80 | 13.55 | 6,572 | -0.05(-0.38%) |
Mar 10, 2023 | 15.80 | 16.00 | 12.55 | 13.60 | 24,642 | -2.65(-16.33%) |
Mar 09, 2023 | 21.00 | 21.60 | 15.66 | 16.25 | 35,461 | -3.75(-18.73%) |
Mar 08, 2023 | 18.00 | 21.60 | 17.62 | 20.00 | 25,055 | +2.40(+13.64%) |
Mar 07, 2023 | 17.80 | 19.00 | 17.58 | 17.60 | 6,366 | -0.20(-1.12%) |
Mar 06, 2023 | 18.40 | 19.20 | 17.60 | 17.80 | 4,592 | -0.59(-3.22%) |
Mar 03, 2023 | 17.80 | 18.72 | 17.72 | 18.39 | 2,575 | +0.19(+1.05%) |
Mar 02, 2023 | 18.20 | 18.80 | 17.60 | 18.20 | 2,976 | +0.20(+1.11%) |
Mar 01, 2023 | 17.80 | 18.55 | 17.40 | 18.00 | 2,692 | -0.07(-0.39%) |
Feb 28, 2023 | 17.77 | 19.00 | 17.28 | 18.07 | 3,097 | -0.43(-2.32%) |
Feb 27, 2023 | 18.20 | 18.88 | 18.20 | 18.50 | 3,494 | -0.04(-0.22%) |
Feb 24, 2023 | 17.80 | 19.00 | 17.26 | 18.54 | 2,146 | -0.06(-0.32%) |
Feb 23, 2023 | 18.04 | 19.36 | 18.04 | 18.60 | 2,113 | +0.00(+0.00%) |
Feb 22, 2023 | 17.40 | 18.63 | 17.20 | 18.60 | 2,977 | +0.81(+4.58%) |
Feb 21, 2023 | 19.05 | 19.46 | 15.60 | 17.79 | 4,982 | -0.47(-2.59%) |
Feb 17, 2023 | 18.00 | 19.00 | 17.63 | 18.26 | 5,114 | +0.06(+0.32%) |
Feb 16, 2023 | 17.80 | 19.00 | 17.60 | 18.20 | 3,622 | -0.20(-1.09%) |
Feb 15, 2023 | 17.71 | 18.74 | 16.60 | 18.40 | 7,611 | +1.50(+8.86%) |
Feb 14, 2023 | 17.20 | 17.97 | 16.60 | 16.90 | 4,255 | -0.50(-2.86%) |
Feb 13, 2023 | 17.80 | 18.45 | 17.26 | 17.40 | 4,199 | -0.80(-4.40%) |
Feb 10, 2023 | 18.20 | 18.52 | 18.00 | 18.20 | 3,241 | +0.00(+0.00%) |
Feb 09, 2023 | 19.34 | 19.53 | 18.00 | 18.20 | 9,149 | -1.00(-5.21%) |
Feb 08, 2023 | 19.60 | 20.20 | 18.00 | 19.20 | 5,845 | -0.40(-2.04%) |
Feb 07, 2023 | 19.40 | 20.20 | 19.20 | 19.60 | 6,937 | -0.20(-1.01%) |
Feb 06, 2023 | 20.20 | 20.60 | 19.60 | 19.80 | 12,018 | +0.18(+0.92%) |
Feb 03, 2023 | 19.40 | 20.80 | 19.40 | 19.62 | 6,407 | +0.16(+0.84%) |
Feb 02, 2023 | 19.60 | 20.00 | 18.60 | 19.46 | 12,511 | +1.05(+5.70%) |