Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.420 | 10.05 | 9.400 | 9.970 | 172,089 | +0.57(+6.06%) |
Apr 27, 2023 | 9.640 | 9.660 | 9.200 | 9.400 | 162,957 | -0.15(-1.57%) |
Apr 26, 2023 | 9.700 | 9.870 | 9.350 | 9.550 | 147,392 | -0.15(-1.55%) |
Apr 25, 2023 | 10.36 | 10.36 | 9.637 | 9.700 | 225,804 | -0.79(-7.53%) |
Apr 24, 2023 | 9.950 | 10.53 | 9.940 | 10.49 | 185,709 | +0.44(+4.38%) |
Apr 21, 2023 | 10.27 | 10.27 | 9.910 | 10.05 | 198,243 | -0.19(-1.86%) |
Apr 20, 2023 | 10.88 | 10.88 | 10.24 | 10.24 | 159,159 | -0.63(-5.80%) |
Apr 19, 2023 | 10.68 | 10.87 | 10.47 | 10.87 | 110,618 | +0.17(+1.64%) |
Apr 18, 2023 | 10.72 | 10.82 | 10.34 | 10.70 | 131,944 | -0.07(-0.70%) |
Apr 17, 2023 | 11.45 | 11.50 | 10.72 | 10.77 | 339,122 | -0.61(-5.36%) |
Apr 14, 2023 | 11.51 | 11.60 | 11.10 | 11.38 | 73,354 | -0.10(-0.87%) |
Apr 13, 2023 | 11.47 | 11.70 | 11.35 | 11.48 | 64,077 | +0.01(+0.09%) |
Apr 12, 2023 | 12.02 | 12.09 | 11.15 | 11.47 | 215,073 | -0.31(-2.63%) |
Apr 11, 2023 | 12.29 | 12.40 | 11.72 | 11.78 | 201,790 | -0.45(-3.68%) |
Apr 10, 2023 | 11.95 | 12.55 | 11.90 | 12.23 | 76,232 | +0.22(+1.83%) |
Apr 06, 2023 | 12.39 | 12.39 | 11.92 | 12.01 | 89,544 | -0.34(-2.75%) |
Apr 05, 2023 | 12.44 | 12.65 | 12.15 | 12.35 | 87,011 | -0.12(-0.96%) |
Apr 04, 2023 | 13.21 | 13.32 | 12.00 | 12.47 | 206,701 | -0.86(-6.45%) |
Apr 03, 2023 | 12.47 | 13.43 | 12.47 | 13.33 | 431,871 | +1.68(+14.42%) |
Mar 31, 2023 | 11.36 | 11.88 | 11.33 | 11.65 | 75,215 | +0.32(+2.82%) |
Mar 30, 2023 | 11.83 | 11.84 | 11.21 | 11.33 | 132,625 | -0.39(-3.33%) |
Mar 29, 2023 | 11.79 | 12.08 | 11.54 | 11.72 | 107,791 | +0.02(+0.17%) |
Mar 28, 2023 | 11.92 | 12.25 | 11.57 | 11.70 | 142,027 | -0.20(-1.68%) |
Mar 27, 2023 | 11.17 | 12.10 | 11.02 | 11.90 | 315,754 | +0.99(+9.07%) |
Mar 24, 2023 | 11.30 | 11.45 | 10.72 | 10.91 | 238,717 | -0.68(-5.87%) |
Mar 23, 2023 | 12.10 | 12.47 | 11.39 | 11.59 | 119,288 | -0.41(-3.42%) |
Mar 22, 2023 | 12.40 | 12.61 | 11.96 | 12.00 | 120,190 | -0.32(-2.60%) |
Mar 21, 2023 | 12.05 | 12.57 | 11.98 | 12.32 | 92,652 | +0.41(+3.44%) |
Mar 20, 2023 | 12.02 | 12.64 | 11.88 | 11.91 | 118,268 | -0.16(-1.33%) |
Mar 17, 2023 | 12.40 | 12.53 | 11.96 | 12.07 | 177,558 | -0.55(-4.36%) |
Mar 16, 2023 | 12.14 | 12.66 | 11.93 | 12.62 | 175,148 | +0.22(+1.77%) |
Mar 15, 2023 | 12.79 | 12.91 | 11.52 | 12.40 | 325,620 | -1.01(-7.53%) |
Mar 14, 2023 | 13.23 | 14.25 | 12.91 | 13.41 | 173,794 | +0.21(+1.59%) |
Mar 13, 2023 | 13.48 | 14.11 | 12.99 | 13.20 | 256,253 | -1.18(-8.21%) |
Mar 10, 2023 | 15.29 | 15.62 | 14.00 | 14.38 | 355,675 | -0.83(-5.46%) |
Mar 09, 2023 | 15.24 | 17.00 | 14.79 | 15.21 | 536,893 | +1.64(+12.09%) |
Mar 08, 2023 | 14.02 | 14.27 | 13.21 | 13.57 | 109,717 | -0.57(-4.03%) |
Mar 07, 2023 | 14.27 | 14.35 | 13.85 | 14.14 | 72,434 | -0.13(-0.91%) |
Mar 06, 2023 | 14.48 | 14.53 | 14.05 | 14.27 | 124,011 | -0.19(-1.31%) |
Mar 03, 2023 | 13.53 | 14.50 | 13.29 | 14.46 | 78,643 | +0.76(+5.55%) |
Mar 02, 2023 | 13.46 | 13.94 | 13.01 | 13.70 | 83,035 | +0.23(+1.71%) |
Mar 01, 2023 | 12.79 | 13.58 | 12.69 | 13.47 | 94,385 | +0.68(+5.32%) |
Feb 28, 2023 | 12.95 | 13.15 | 12.77 | 12.79 | 60,026 | +0.05(+0.39%) |
Feb 27, 2023 | 12.73 | 12.99 | 12.60 | 12.74 | 66,596 | +0.11(+0.87%) |
Feb 24, 2023 | 11.98 | 12.71 | 11.84 | 12.63 | 108,804 | +0.39(+3.19%) |
Feb 23, 2023 | 12.17 | 12.49 | 11.71 | 12.24 | 227,441 | +0.39(+3.29%) |
Feb 22, 2023 | 12.27 | 12.32 | 11.60 | 11.85 | 260,970 | -0.47(-3.81%) |
Feb 21, 2023 | 12.79 | 13.29 | 12.21 | 12.32 | 219,384 | -0.38(-2.99%) |
Feb 17, 2023 | 12.96 | 13.16 | 12.37 | 12.70 | 290,779 | -0.50(-3.79%) |
Feb 16, 2023 | 13.47 | 13.70 | 13.14 | 13.20 | 198,388 | -0.42(-3.08%) |
Feb 15, 2023 | 13.93 | 13.93 | 13.29 | 13.62 | 144,154 | -0.57(-4.02%) |
Feb 14, 2023 | 14.00 | 14.49 | 13.67 | 14.19 | 58,000 | +0.09(+0.64%) |
Feb 13, 2023 | 13.73 | 14.60 | 13.29 | 14.10 | 124,032 | +0.21(+1.51%) |
Feb 10, 2023 | 11.97 | 14.05 | 11.86 | 13.89 | 383,582 | +2.00(+16.82%) |
Feb 09, 2023 | 12.47 | 12.47 | 11.44 | 11.89 | 537,555 | -0.58(-4.65%) |
Feb 08, 2023 | 13.21 | 13.35 | 12.37 | 12.47 | 247,209 | -0.53(-4.08%) |
Feb 07, 2023 | 13.18 | 13.63 | 12.71 | 13.00 | 176,664 | -0.14(-1.07%) |
Feb 06, 2023 | 13.85 | 13.88 | 12.71 | 13.14 | 241,249 | -0.70(-5.06%) |
Feb 03, 2023 | 13.84 | 14.99 | 13.84 | 13.84 | 105,144 | -0.11(-0.79%) |
Feb 02, 2023 | 14.15 | 14.29 | 13.57 | 13.95 | 215,846 | -0.32(-2.24%) |