Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.590 | 8.930 | 8.520 | 8.830 | 51,226 | +0.26(+3.03%) |
Apr 27, 2023 | 8.820 | 9.110 | 8.502 | 8.570 | 40,182 | -0.18(-2.06%) |
Apr 26, 2023 | 8.950 | 9.630 | 8.690 | 8.750 | 33,722 | -0.35(-3.85%) |
Apr 25, 2023 | 8.940 | 9.245 | 8.750 | 9.100 | 21,107 | -0.02(-0.22%) |
Apr 24, 2023 | 9.650 | 9.900 | 8.840 | 9.120 | 288,492 | -0.35(-3.70%) |
Apr 21, 2023 | 10.30 | 10.43 | 8.810 | 9.470 | 343,178 | -0.59(-5.91%) |
Apr 20, 2023 | 9.950 | 10.08 | 9.774 | 10.06 | 86,842 | +0.12(+1.16%) |
Apr 19, 2023 | 10.25 | 10.32 | 9.750 | 9.950 | 224,994 | -0.37(-3.59%) |
Apr 18, 2023 | 10.93 | 10.93 | 10.15 | 10.32 | 299,549 | +0.01(+0.05%) |
Apr 17, 2023 | 10.09 | 10.49 | 9.890 | 10.31 | 293,185 | +0.51(+5.26%) |
Apr 14, 2023 | 9.490 | 10.00 | 9.400 | 9.800 | 68,383 | +0.43(+4.59%) |
Apr 13, 2023 | 9.020 | 9.590 | 8.780 | 9.370 | 299,825 | +0.44(+4.93%) |
Apr 12, 2023 | 9.710 | 9.710 | 8.690 | 8.930 | 150,900 | -0.69(-7.17%) |
Apr 11, 2023 | 10.24 | 10.25 | 9.530 | 9.620 | 87,209 | -0.44(-4.37%) |
Apr 10, 2023 | 11.03 | 11.03 | 10.00 | 10.06 | 30,567 | -1.13(-10.10%) |
Apr 06, 2023 | 11.27 | 11.50 | 10.66 | 11.19 | 51,385 | -0.42(-3.62%) |
Apr 05, 2023 | 11.40 | 11.99 | 11.40 | 11.61 | 18,922 | -0.27(-2.27%) |
Apr 04, 2023 | 11.48 | 12.15 | 11.48 | 11.88 | 7,155 | -0.26(-2.14%) |
Apr 03, 2023 | 12.15 | 12.30 | 11.82 | 12.14 | 14,853 | -0.18(-1.50%) |
Mar 31, 2023 | 12.08 | 12.38 | 11.89 | 12.32 | 7,629 | +0.28(+2.30%) |
Mar 30, 2023 | 11.87 | 12.05 | 11.48 | 12.05 | 2,214 | +0.05(+0.40%) |
Mar 29, 2023 | 11.91 | 12.21 | 11.63 | 12.00 | 10,665 | +0.37(+3.18%) |
Mar 28, 2023 | 12.00 | 12.25 | 11.50 | 11.63 | 6,147 | -0.22(-1.86%) |
Mar 27, 2023 | 11.77 | 12.00 | 11.60 | 11.85 | 2,705 | +0.01(+0.08%) |
Mar 24, 2023 | 11.62 | 12.07 | 11.62 | 11.84 | 5,682 | +0.24(+2.07%) |
Mar 23, 2023 | 12.18 | 12.18 | 11.60 | 11.60 | 3,358 | +0.05(+0.43%) |
Mar 22, 2023 | 12.00 | 12.07 | 11.55 | 11.55 | 2,072 | +0.00(+0.00%) |
Mar 21, 2023 | 11.54 | 12.24 | 11.27 | 11.55 | 17,689 | -0.17(-1.45%) |
Mar 20, 2023 | 12.18 | 12.18 | 11.27 | 11.72 | 2,605 | -0.46(-3.78%) |
Mar 17, 2023 | 11.27 | 12.18 | 11.27 | 12.18 | 3,024 | +0.38(+3.22%) |
Mar 16, 2023 | 11.80 | 12.14 | 11.34 | 11.80 | 10,125 | +0.00(+0.00%) |
Mar 15, 2023 | 12.27 | 12.27 | 11.80 | 11.80 | 2,573 | -0.24(-1.99%) |
Mar 14, 2023 | 12.31 | 12.32 | 12.00 | 12.04 | 4,502 | -0.13(-1.07%) |
Mar 13, 2023 | 12.11 | 12.23 | 11.80 | 12.17 | 3,472 | -0.08(-0.65%) |
Mar 10, 2023 | 12.36 | 12.36 | 12.00 | 12.25 | 22,764 | -0.17(-1.37%) |
Mar 09, 2023 | 12.18 | 12.60 | 12.06 | 12.42 | 5,366 | -0.05(-0.38%) |
Mar 08, 2023 | 12.51 | 12.51 | 12.34 | 12.47 | 2,268 | +0.09(+0.70%) |
Mar 07, 2023 | 12.15 | 12.85 | 12.15 | 12.38 | 6,071 | -0.22(-1.75%) |
Mar 06, 2023 | 12.76 | 12.81 | 12.47 | 12.60 | 5,215 | -0.13(-1.02%) |
Mar 03, 2023 | 12.74 | 12.75 | 12.37 | 12.73 | 3,631 | +0.28(+2.25%) |
Mar 02, 2023 | 12.45 | 12.48 | 12.00 | 12.45 | 1,945 | +0.19(+1.55%) |
Mar 01, 2023 | 11.95 | 12.39 | 11.95 | 12.26 | 11,192 | +0.40(+3.37%) |
Feb 28, 2023 | 12.36 | 12.46 | 11.85 | 11.86 | 8,733 | -0.34(-2.79%) |
Feb 27, 2023 | 12.00 | 12.79 | 11.93 | 12.20 | 10,570 | +0.39(+3.30%) |
Feb 24, 2023 | 11.83 | 12.37 | 11.81 | 11.81 | 10,026 | -0.78(-6.20%) |
Feb 23, 2023 | 12.11 | 12.67 | 11.82 | 12.59 | 24,880 | +0.79(+6.69%) |
Feb 22, 2023 | 12.27 | 12.27 | 11.80 | 11.80 | 10,620 | -0.19(-1.58%) |
Feb 21, 2023 | 11.89 | 12.09 | 11.81 | 11.99 | 13,538 | +0.09(+0.76%) |
Feb 17, 2023 | 12.25 | 12.86 | 11.80 | 11.90 | 66,812 | -0.36(-2.94%) |
Feb 16, 2023 | 12.51 | 13.01 | 12.25 | 12.26 | 23,104 | -0.22(-1.80%) |
Feb 15, 2023 | 13.05 | 13.08 | 12.26 | 12.48 | 32,447 | -0.11(-0.84%) |
Feb 14, 2023 | 12.78 | 13.11 | 12.40 | 12.59 | 26,297 | -0.39(-3.00%) |
Feb 13, 2023 | 12.57 | 13.13 | 11.82 | 12.98 | 22,450 | +0.25(+1.92%) |
Feb 10, 2023 | 12.27 | 12.79 | 12.05 | 12.73 | 35,915 | +0.38(+3.03%) |
Feb 09, 2023 | 11.94 | 12.67 | 11.80 | 12.36 | 36,757 | +0.67(+5.73%) |
Feb 08, 2023 | 12.47 | 12.47 | 10.70 | 11.69 | 85,767 | -1.29(-9.94%) |
Feb 07, 2023 | 13.38 | 13.38 | 12.65 | 12.98 | 13,972 | -0.32(-2.41%) |
Feb 06, 2023 | 12.96 | 13.84 | 12.63 | 13.30 | 17,921 | +0.15(+1.14%) |
Feb 03, 2023 | 13.91 | 13.91 | 13.15 | 13.15 | 6,417 | -0.74(-5.33%) |
Feb 02, 2023 | 13.51 | 13.89 | 13.24 | 13.89 | 11,418 | +0.83(+6.36%) |