Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.04 | 10.48 | 10.04 | 10.27 | 151,202 | +0.25(+2.50%) |
Apr 27, 2023 | 9.850 | 10.07 | 9.830 | 10.02 | 42,978 | +0.22(+2.24%) |
Apr 26, 2023 | 9.490 | 9.970 | 9.490 | 9.800 | 32,731 | +0.31(+3.27%) |
Apr 25, 2023 | 9.660 | 9.796 | 9.140 | 9.490 | 107,788 | -0.12(-1.25%) |
Apr 24, 2023 | 9.670 | 9.810 | 9.460 | 9.610 | 48,952 | -0.08(-0.83%) |
Apr 21, 2023 | 9.700 | 9.870 | 9.620 | 9.690 | 34,345 | -0.11(-1.12%) |
Apr 20, 2023 | 9.950 | 10.22 | 9.550 | 9.800 | 92,892 | -0.30(-2.97%) |
Apr 19, 2023 | 10.06 | 10.25 | 9.910 | 10.10 | 35,573 | -0.11(-1.03%) |
Apr 18, 2023 | 10.11 | 10.37 | 9.990 | 10.21 | 161,268 | +0.12(+1.14%) |
Apr 17, 2023 | 9.770 | 10.44 | 9.575 | 10.09 | 142,161 | +0.36(+3.65%) |
Apr 14, 2023 | 9.790 | 10.09 | 9.535 | 9.735 | 38,265 | -0.02(-0.15%) |
Apr 13, 2023 | 9.650 | 9.985 | 9.550 | 9.750 | 52,592 | +0.10(+1.04%) |
Apr 12, 2023 | 10.05 | 10.35 | 9.450 | 9.650 | 93,352 | -0.35(-3.50%) |
Apr 11, 2023 | 9.990 | 10.35 | 9.730 | 10.00 | 100,033 | -0.03(-0.25%) |
Apr 10, 2023 | 9.850 | 10.19 | 9.730 | 10.03 | 92,266 | +0.02(+0.15%) |
Apr 06, 2023 | 9.890 | 10.20 | 9.650 | 10.01 | 61,243 | +0.11(+1.11%) |
Apr 05, 2023 | 9.940 | 10.21 | 9.770 | 9.900 | 59,073 | -0.10(-1.00%) |
Apr 04, 2023 | 9.970 | 10.21 | 9.900 | 10.00 | 35,896 | -0.04(-0.40%) |
Apr 03, 2023 | 10.14 | 10.51 | 9.700 | 10.04 | 73,686 | -0.21(-2.05%) |
Mar 31, 2023 | 10.31 | 10.86 | 10.16 | 10.25 | 303,443 | -0.11(-1.01%) |
Mar 30, 2023 | 10.47 | 10.98 | 10.25 | 10.36 | 247,369 | +0.04(+0.44%) |
Mar 29, 2023 | 10.58 | 10.60 | 10.20 | 10.31 | 43,531 | -0.07(-0.67%) |
Mar 28, 2023 | 10.51 | 10.70 | 10.32 | 10.38 | 82,136 | -0.42(-3.89%) |
Mar 27, 2023 | 9.550 | 11.00 | 9.180 | 10.80 | 59,364 | +1.29(+13.56%) |
Mar 24, 2023 | 10.27 | 10.35 | 9.120 | 9.510 | 98,935 | -0.55(-5.47%) |
Mar 23, 2023 | 10.00 | 10.23 | 9.820 | 10.06 | 51,327 | +0.05(+0.50%) |
Mar 22, 2023 | 10.20 | 10.20 | 9.620 | 10.01 | 69,027 | -0.25(-2.44%) |
Mar 21, 2023 | 10.62 | 10.68 | 9.670 | 10.26 | 152,349 | -0.30(-2.84%) |
Mar 20, 2023 | 10.24 | 10.83 | 9.720 | 10.56 | 153,370 | +0.28(+2.72%) |
Mar 17, 2023 | 10.48 | 10.63 | 10.02 | 10.28 | 342,697 | -0.21(-2.00%) |
Mar 16, 2023 | 10.05 | 10.90 | 10.02 | 10.49 | 145,052 | +0.29(+2.84%) |
Mar 15, 2023 | 10.32 | 11.35 | 9.740 | 10.20 | 191,824 | -0.26(-2.49%) |
Mar 14, 2023 | 10.84 | 11.32 | 10.33 | 10.46 | 70,486 | -0.37(-3.42%) |
Mar 13, 2023 | 11.29 | 11.86 | 10.54 | 10.83 | 60,248 | -0.50(-4.41%) |
Mar 10, 2023 | 11.19 | 11.33 | 10.43 | 11.33 | 77,269 | +0.03(+0.27%) |
Mar 09, 2023 | 11.36 | 11.49 | 10.83 | 11.30 | 123,552 | +0.10(+0.89%) |
Mar 08, 2023 | 11.35 | 11.67 | 11.14 | 11.20 | 74,751 | -0.17(-1.50%) |
Mar 07, 2023 | 11.54 | 11.68 | 10.94 | 11.37 | 56,589 | -0.09(-0.79%) |
Mar 06, 2023 | 11.33 | 11.49 | 10.44 | 11.46 | 58,657 | +0.00(+0.00%) |
Mar 03, 2023 | 11.59 | 11.59 | 11.13 | 11.46 | 11,422 | -0.08(-0.69%) |
Mar 02, 2023 | 11.35 | 11.55 | 11.29 | 11.54 | 14,898 | +0.14(+1.23%) |
Mar 01, 2023 | 11.88 | 11.88 | 11.35 | 11.40 | 41,630 | -0.38(-3.23%) |
Feb 28, 2023 | 11.69 | 11.78 | 11.32 | 11.78 | 30,408 | +0.15(+1.29%) |
Feb 27, 2023 | 11.65 | 11.77 | 11.12 | 11.63 | 72,609 | -0.07(-0.60%) |
Feb 24, 2023 | 11.60 | 11.89 | 11.14 | 11.70 | 19,430 | +0.01(+0.09%) |
Feb 23, 2023 | 11.75 | 11.78 | 11.52 | 11.69 | 26,660 | -0.01(-0.09%) |
Feb 22, 2023 | 11.32 | 11.73 | 11.26 | 11.70 | 43,968 | +0.29(+2.50%) |
Feb 21, 2023 | 11.40 | 11.69 | 10.97 | 11.41 | 33,799 | -0.14(-1.17%) |
Feb 17, 2023 | 11.61 | 11.65 | 11.25 | 11.55 | 12,039 | +0.00(+0.00%) |
Feb 16, 2023 | 11.18 | 12.04 | 11.08 | 11.55 | 65,288 | +0.00(+0.00%) |
Feb 15, 2023 | 11.35 | 11.71 | 11.19 | 11.55 | 30,058 | +0.32(+2.85%) |
Feb 14, 2023 | 10.93 | 11.91 | 10.93 | 11.23 | 19,010 | +0.09(+0.81%) |
Feb 13, 2023 | 11.59 | 12.13 | 10.86 | 11.14 | 25,021 | -0.61(-5.19%) |
Feb 10, 2023 | 11.26 | 12.37 | 11.26 | 11.75 | 41,844 | +0.20(+1.73%) |
Feb 09, 2023 | 11.69 | 11.96 | 11.41 | 11.55 | 39,764 | +0.05(+0.43%) |
Feb 08, 2023 | 11.13 | 11.88 | 10.83 | 11.50 | 24,300 | +0.24(+2.13%) |
Feb 07, 2023 | 10.31 | 11.35 | 10.31 | 11.26 | 34,172 | +0.88(+8.48%) |
Feb 06, 2023 | 9.760 | 10.50 | 9.660 | 10.38 | 29,632 | +0.61(+6.24%) |
Feb 03, 2023 | 9.350 | 9.770 | 9.080 | 9.770 | 28,614 | +0.37(+3.94%) |
Feb 02, 2023 | 9.530 | 10.000 | 9.270 | 9.400 | 92,932 | -0.22(-2.29%) |