Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.660 | 9.870 | 9.660 | 9.810 | 8,552 | +0.11(+1.13%) |
Apr 27, 2023 | 9.760 | 9.890 | 9.700 | 9.700 | 10,615 | -0.06(-0.61%) |
Apr 26, 2023 | 9.880 | 10.12 | 9.760 | 9.760 | 10,345 | -0.21(-2.11%) |
Apr 25, 2023 | 10.01 | 10.14 | 9.810 | 9.970 | 32,633 | -0.04(-0.40%) |
Apr 24, 2023 | 10.15 | 10.16 | 10.01 | 10.01 | 17,344 | -0.26(-2.53%) |
Apr 21, 2023 | 10.02 | 10.36 | 10.02 | 10.27 | 7,822 | +0.25(+2.50%) |
Apr 20, 2023 | 10.30 | 10.39 | 10.00 | 10.02 | 17,680 | -0.25(-2.43%) |
Apr 19, 2023 | 10.27 | 10.44 | 10.27 | 10.27 | 8,623 | -0.07(-0.68%) |
Apr 18, 2023 | 10.42 | 10.48 | 10.31 | 10.34 | 20,406 | -0.07(-0.72%) |
Apr 17, 2023 | 10.33 | 10.51 | 10.33 | 10.41 | 15,996 | +0.03(+0.34%) |
Apr 14, 2023 | 10.47 | 10.47 | 10.38 | 10.38 | 29,253 | -0.09(-0.86%) |
Apr 13, 2023 | 10.47 | 10.60 | 10.36 | 10.47 | 9,506 | +0.14(+1.36%) |
Apr 12, 2023 | 10.73 | 10.73 | 10.33 | 10.33 | 35,654 | -0.25(-2.36%) |
Apr 11, 2023 | 10.56 | 10.68 | 10.55 | 10.58 | 19,071 | +0.03(+0.28%) |
Apr 10, 2023 | 10.50 | 10.69 | 10.50 | 10.55 | 14,744 | +0.05(+0.48%) |
Apr 06, 2023 | 10.72 | 10.72 | 10.42 | 10.50 | 15,019 | -0.23(-2.14%) |
Apr 05, 2023 | 10.91 | 10.91 | 10.66 | 10.73 | 8,888 | -0.08(-0.74%) |
Apr 04, 2023 | 11.01 | 11.22 | 10.81 | 10.81 | 18,336 | -0.12(-1.10%) |
Apr 03, 2023 | 11.37 | 11.47 | 10.90 | 10.93 | 32,548 | -0.54(-4.71%) |
Mar 31, 2023 | 11.25 | 11.48 | 10.84 | 11.47 | 24,437 | +0.27(+2.41%) |
Mar 30, 2023 | 11.08 | 11.20 | 11.01 | 11.20 | 6,690 | +0.12(+1.08%) |
Mar 29, 2023 | 11.17 | 11.21 | 11.00 | 11.08 | 6,750 | -0.14(-1.25%) |
Mar 28, 2023 | 11.25 | 11.60 | 10.84 | 11.22 | 40,953 | -0.03(-0.27%) |
Mar 27, 2023 | 11.34 | 11.69 | 11.05 | 11.25 | 32,365 | -0.09(-0.79%) |
Mar 24, 2023 | 10.75 | 11.34 | 10.51 | 11.34 | 8,010 | +0.47(+4.32%) |
Mar 23, 2023 | 10.58 | 10.94 | 10.55 | 10.87 | 52,880 | +0.26(+2.45%) |
Mar 22, 2023 | 10.62 | 10.89 | 10.60 | 10.61 | 29,370 | -0.13(-1.21%) |
Mar 21, 2023 | 10.74 | 11.20 | 10.61 | 10.74 | 13,909 | +0.10(+0.94%) |
Mar 20, 2023 | 10.71 | 10.92 | 10.64 | 10.64 | 13,511 | -0.10(-0.93%) |
Mar 17, 2023 | 10.94 | 11.04 | 10.67 | 10.74 | 35,462 | -0.18(-1.65%) |
Mar 16, 2023 | 11.10 | 11.18 | 10.78 | 10.92 | 36,902 | -0.06(-0.55%) |
Mar 15, 2023 | 11.27 | 11.34 | 10.90 | 10.98 | 24,329 | -0.40(-3.51%) |
Mar 14, 2023 | 11.44 | 11.78 | 11.10 | 11.38 | 277,422 | -0.05(-0.44%) |
Mar 13, 2023 | 11.58 | 11.63 | 11.43 | 11.43 | 29,880 | -0.31(-2.64%) |
Mar 10, 2023 | 12.61 | 12.61 | 11.66 | 11.74 | 16,913 | -0.85(-6.75%) |
Mar 09, 2023 | 12.62 | 12.84 | 12.55 | 12.59 | 15,391 | -0.15(-1.18%) |
Mar 08, 2023 | 12.84 | 13.13 | 12.61 | 12.74 | 38,535 | -0.10(-0.78%) |
Mar 07, 2023 | 13.45 | 13.45 | 12.72 | 12.84 | 23,185 | -0.66(-4.89%) |
Mar 06, 2023 | 13.40 | 13.75 | 13.40 | 13.50 | 75,607 | +0.07(+0.52%) |
Mar 03, 2023 | 13.09 | 13.48 | 12.90 | 13.43 | 52,353 | +0.42(+3.23%) |
Mar 02, 2023 | 12.40 | 13.10 | 12.08 | 13.01 | 56,034 | +0.56(+4.50%) |
Mar 01, 2023 | 12.75 | 12.75 | 12.31 | 12.45 | 15,113 | -0.30(-2.35%) |
Feb 28, 2023 | 11.61 | 12.95 | 11.61 | 12.75 | 68,625 | +1.14(+9.82%) |
Feb 27, 2023 | 11.83 | 11.86 | 11.60 | 11.61 | 23,145 | -0.21(-1.78%) |
Feb 24, 2023 | 12.20 | 12.23 | 11.69 | 11.82 | 23,134 | -0.40(-3.31%) |
Feb 23, 2023 | 12.55 | 12.55 | 12.20 | 12.22 | 10,528 | -0.24(-1.89%) |
Feb 22, 2023 | 12.65 | 12.65 | 12.42 | 12.46 | 8,198 | -0.02(-0.16%) |
Feb 21, 2023 | 12.90 | 12.98 | 12.48 | 12.48 | 20,850 | -0.57(-4.37%) |
Feb 17, 2023 | 13.09 | 13.30 | 12.96 | 13.05 | 44,231 | -0.04(-0.31%) |
Feb 16, 2023 | 13.25 | 13.25 | 12.98 | 13.09 | 31,284 | -0.11(-0.83%) |
Feb 15, 2023 | 13.11 | 13.28 | 13.00 | 13.20 | 59,531 | +0.10(+0.76%) |
Feb 14, 2023 | 13.00 | 13.15 | 12.95 | 13.10 | 51,318 | +0.01(+0.08%) |
Feb 13, 2023 | 13.18 | 13.18 | 12.75 | 13.09 | 82,497 | -0.21(-1.58%) |
Feb 10, 2023 | 13.15 | 13.44 | 13.01 | 13.30 | 54,770 | -0.07(-0.52%) |
Feb 09, 2023 | 13.19 | 13.60 | 12.72 | 13.37 | 49,540 | +0.07(+0.53%) |
Feb 08, 2023 | 13.30 | 13.43 | 13.16 | 13.30 | 22,860 | +0.10(+0.76%) |
Feb 07, 2023 | 13.21 | 13.46 | 12.96 | 13.20 | 30,759 | -0.10(-0.75%) |
Feb 06, 2023 | 12.88 | 13.51 | 12.73 | 13.30 | 44,974 | +0.52(+4.07%) |
Feb 03, 2023 | 12.49 | 13.00 | 12.45 | 12.78 | 31,686 | +0.19(+1.51%) |
Feb 02, 2023 | 12.59 | 12.88 | 12.41 | 12.59 | 40,516 | +0.18(+1.45%) |