Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.680 | 9.760 | 9.310 | 9.610 | 18,990 | -0.04(-0.41%) |
Apr 27, 2023 | 9.380 | 9.800 | 9.200 | 9.650 | 58,828 | +0.35(+3.76%) |
Apr 26, 2023 | 9.360 | 9.370 | 9.170 | 9.300 | 40,385 | -0.12(-1.27%) |
Apr 25, 2023 | 9.630 | 9.630 | 9.360 | 9.420 | 20,748 | -0.13(-1.36%) |
Apr 24, 2023 | 9.520 | 9.840 | 9.366 | 9.550 | 22,535 | -0.01(-0.10%) |
Apr 21, 2023 | 9.670 | 10.15 | 9.560 | 9.560 | 33,110 | -0.34(-3.43%) |
Apr 20, 2023 | 10.00 | 10.03 | 9.770 | 9.900 | 20,835 | -0.10(-1.00%) |
Apr 19, 2023 | 9.860 | 10.11 | 9.770 | 10.00 | 24,231 | +0.08(+0.81%) |
Apr 18, 2023 | 10.21 | 10.21 | 9.860 | 9.920 | 30,265 | -0.21(-2.07%) |
Apr 17, 2023 | 9.770 | 10.20 | 9.630 | 10.13 | 33,867 | +0.43(+4.43%) |
Apr 14, 2023 | 10.13 | 10.13 | 9.670 | 9.700 | 26,626 | -0.31(-3.10%) |
Apr 13, 2023 | 9.980 | 10.07 | 9.810 | 10.01 | 29,803 | -0.04(-0.35%) |
Apr 12, 2023 | 10.28 | 10.28 | 9.990 | 10.04 | 24,397 | -0.29(-2.85%) |
Apr 11, 2023 | 10.35 | 10.50 | 10.27 | 10.34 | 29,646 | +0.04(+0.39%) |
Apr 10, 2023 | 10.35 | 10.43 | 10.17 | 10.30 | 117,591 | -0.02(-0.19%) |
Apr 06, 2023 | 10.22 | 10.39 | 10.11 | 10.32 | 65,227 | +0.21(+2.08%) |
Apr 05, 2023 | 10.11 | 10.43 | 10.00 | 10.11 | 67,976 | -0.17(-1.65%) |
Apr 04, 2023 | 10.96 | 10.96 | 10.07 | 10.28 | 77,741 | -0.54(-4.99%) |
Apr 03, 2023 | 10.57 | 10.97 | 10.52 | 10.82 | 27,955 | +0.17(+1.60%) |
Mar 31, 2023 | 10.86 | 10.86 | 10.50 | 10.65 | 38,924 | -0.10(-0.93%) |
Mar 30, 2023 | 11.33 | 11.33 | 10.40 | 10.75 | 49,023 | -0.60(-5.29%) |
Mar 29, 2023 | 11.71 | 11.84 | 11.31 | 11.35 | 18,327 | -0.39(-3.32%) |
Mar 28, 2023 | 11.57 | 11.78 | 11.30 | 11.74 | 36,204 | +0.21(+1.82%) |
Mar 27, 2023 | 11.70 | 11.75 | 11.48 | 11.53 | 26,651 | -0.09(-0.77%) |
Mar 24, 2023 | 11.59 | 11.63 | 11.35 | 11.62 | 39,134 | +0.00(+0.00%) |
Mar 23, 2023 | 11.99 | 12.24 | 11.58 | 11.62 | 19,472 | -0.30(-2.52%) |
Mar 22, 2023 | 12.20 | 12.20 | 11.83 | 11.92 | 54,809 | -0.24(-1.97%) |
Mar 21, 2023 | 11.29 | 12.44 | 11.29 | 12.16 | 141,282 | +1.01(+9.06%) |
Mar 20, 2023 | 11.27 | 11.39 | 11.07 | 11.15 | 45,341 | -0.09(-0.80%) |
Mar 17, 2023 | 11.76 | 11.99 | 11.21 | 11.24 | 77,907 | -0.52(-4.42%) |
Mar 16, 2023 | 11.31 | 11.79 | 11.01 | 11.76 | 280,463 | +0.45(+3.98%) |
Mar 15, 2023 | 11.11 | 11.60 | 10.95 | 11.31 | 46,813 | +0.02(+0.18%) |
Mar 14, 2023 | 11.44 | 11.83 | 11.02 | 11.29 | 76,215 | +0.17(+1.53%) |
Mar 13, 2023 | 12.08 | 12.08 | 10.05 | 11.12 | 130,848 | -1.38(-11.04%) |
Mar 10, 2023 | 13.19 | 13.19 | 12.20 | 12.50 | 210,345 | -0.80(-6.02%) |
Mar 09, 2023 | 13.65 | 13.65 | 13.10 | 13.30 | 87,150 | -0.45(-3.27%) |
Mar 08, 2023 | 13.43 | 13.80 | 13.43 | 13.75 | 52,564 | +0.05(+0.36%) |
Mar 07, 2023 | 13.71 | 13.87 | 13.48 | 13.70 | 81,006 | +0.05(+0.37%) |
Mar 06, 2023 | 13.50 | 13.75 | 13.37 | 13.65 | 92,231 | +0.14(+1.04%) |
Mar 03, 2023 | 13.39 | 13.55 | 13.38 | 13.51 | 31,746 | +0.01(+0.07%) |
Mar 02, 2023 | 13.45 | 13.52 | 13.36 | 13.50 | 32,122 | -0.01(-0.07%) |
Mar 01, 2023 | 13.55 | 13.55 | 13.45 | 13.51 | 61,570 | -0.04(-0.30%) |
Feb 28, 2023 | 13.58 | 13.68 | 13.54 | 13.55 | 35,715 | -0.03(-0.22%) |
Feb 27, 2023 | 13.51 | 13.60 | 13.49 | 13.58 | 35,008 | +0.06(+0.44%) |
Feb 24, 2023 | 13.52 | 13.68 | 13.44 | 13.52 | 55,957 | -0.12(-0.88%) |
Feb 23, 2023 | 13.75 | 13.75 | 13.51 | 13.64 | 23,701 | -0.06(-0.44%) |
Feb 22, 2023 | 13.50 | 13.75 | 13.45 | 13.70 | 194,926 | +0.22(+1.63%) |
Feb 21, 2023 | 13.50 | 13.54 | 13.43 | 13.48 | 73,757 | -0.02(-0.15%) |
Feb 17, 2023 | 13.55 | 13.71 | 13.43 | 13.50 | 31,495 | +0.00(+0.00%) |
Feb 16, 2023 | 13.63 | 13.68 | 13.44 | 13.50 | 341,869 | -0.03(-0.22%) |
Feb 15, 2023 | 13.64 | 13.64 | 13.48 | 13.53 | 73,331 | -0.09(-0.66%) |
Feb 14, 2023 | 13.73 | 13.99 | 13.54 | 13.62 | 210,076 | -0.17(-1.23%) |
Feb 13, 2023 | 14.01 | 14.05 | 13.77 | 13.79 | 23,747 | -0.19(-1.36%) |
Feb 10, 2023 | 14.21 | 14.21 | 13.87 | 13.98 | 19,769 | -0.12(-0.85%) |
Feb 09, 2023 | 14.34 | 14.35 | 13.84 | 14.10 | 60,514 | -0.10(-0.70%) |
Feb 08, 2023 | 14.15 | 14.34 | 14.14 | 14.20 | 193,781 | -0.02(-0.14%) |
Feb 07, 2023 | 14.13 | 14.27 | 14.00 | 14.22 | 105,326 | +0.00(+0.00%) |
Feb 06, 2023 | 13.94 | 14.29 | 13.94 | 14.22 | 47,983 | +0.22(+1.57%) |
Feb 03, 2023 | 13.97 | 14.07 | 13.90 | 14.00 | 106,785 | +0.08(+0.57%) |
Feb 02, 2023 | 13.70 | 13.99 | 13.52 | 13.92 | 90,346 | +0.28(+2.05%) |