Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.270 | 9.520 | 9.220 | 9.400 | 1,283,177 | -0.06(-0.63%) |
Apr 27, 2023 | 9.020 | 9.480 | 8.890 | 9.460 | 1,250,382 | +0.54(+6.05%) |
Apr 26, 2023 | 8.770 | 8.930 | 8.680 | 8.920 | 1,657,741 | +0.27(+3.12%) |
Apr 25, 2023 | 8.850 | 8.950 | 8.640 | 8.650 | 877,687 | -0.25(-2.81%) |
Apr 24, 2023 | 9.420 | 9.550 | 8.830 | 8.900 | 1,252,390 | -0.52(-5.52%) |
Apr 21, 2023 | 9.340 | 9.565 | 9.310 | 9.420 | 903,535 | +0.08(+0.86%) |
Apr 20, 2023 | 9.390 | 9.480 | 9.170 | 9.340 | 971,789 | -0.18(-1.89%) |
Apr 19, 2023 | 9.470 | 9.565 | 9.360 | 9.520 | 1,218,512 | -0.11(-1.14%) |
Apr 18, 2023 | 9.770 | 9.860 | 9.480 | 9.630 | 993,110 | +0.00(+0.00%) |
Apr 17, 2023 | 9.250 | 9.690 | 9.157 | 9.630 | 1,078,837 | +0.34(+3.66%) |
Apr 14, 2023 | 9.370 | 9.540 | 9.150 | 9.290 | 988,735 | -0.05(-0.54%) |
Apr 13, 2023 | 8.970 | 9.675 | 8.850 | 9.340 | 1,565,740 | +0.69(+7.98%) |
Apr 12, 2023 | 9.250 | 9.320 | 8.640 | 8.650 | 965,531 | -0.45(-4.95%) |
Apr 11, 2023 | 9.190 | 9.260 | 8.990 | 9.100 | 893,816 | -0.07(-0.76%) |
Apr 10, 2023 | 8.980 | 9.180 | 8.965 | 9.170 | 1,235,724 | +0.08(+0.88%) |
Apr 06, 2023 | 8.890 | 9.125 | 8.740 | 9.090 | 753,453 | +0.20(+2.25%) |
Apr 05, 2023 | 8.980 | 9.000 | 8.685 | 8.890 | 924,235 | -0.16(-1.77%) |
Apr 04, 2023 | 9.410 | 9.420 | 8.990 | 9.050 | 984,525 | -0.23(-2.48%) |
Apr 03, 2023 | 9.240 | 9.310 | 9.030 | 9.280 | 876,114 | +0.02(+0.22%) |
Mar 31, 2023 | 9.140 | 9.375 | 9.075 | 9.260 | 1,128,850 | +0.23(+2.55%) |
Mar 30, 2023 | 9.390 | 9.445 | 8.990 | 9.030 | 1,142,845 | -0.15(-1.58%) |
Mar 29, 2023 | 9.220 | 9.250 | 9.065 | 9.175 | 892,330 | +0.18(+1.94%) |
Mar 28, 2023 | 9.080 | 9.160 | 8.970 | 9.000 | 833,851 | -0.16(-1.75%) |
Mar 27, 2023 | 9.280 | 9.420 | 9.130 | 9.160 | 750,822 | -0.03(-0.33%) |
Mar 24, 2023 | 9.040 | 9.260 | 9.040 | 9.190 | 790,256 | -0.02(-0.22%) |
Mar 23, 2023 | 9.300 | 9.590 | 9.050 | 9.210 | 895,867 | +0.09(+0.99%) |
Mar 22, 2023 | 9.480 | 9.530 | 9.102 | 9.120 | 881,721 | -0.36(-3.80%) |
Mar 21, 2023 | 9.280 | 9.550 | 9.270 | 9.480 | 1,061,834 | +0.41(+4.52%) |
Mar 20, 2023 | 9.020 | 9.110 | 8.870 | 9.070 | 1,264,072 | +0.05(+0.55%) |
Mar 17, 2023 | 8.630 | 9.080 | 8.545 | 9.020 | 2,192,566 | +0.37(+4.28%) |
Mar 16, 2023 | 8.290 | 8.735 | 8.210 | 8.650 | 1,229,627 | +0.25(+2.98%) |
Mar 15, 2023 | 8.250 | 8.535 | 8.243 | 8.400 | 1,505,312 | -0.09(-1.06%) |
Mar 14, 2023 | 8.800 | 9.120 | 8.350 | 8.490 | 1,720,052 | -0.10(-1.16%) |
Mar 13, 2023 | 8.550 | 8.700 | 8.310 | 8.590 | 1,315,992 | -0.16(-1.83%) |
Mar 10, 2023 | 9.270 | 9.270 | 8.680 | 8.750 | 1,683,498 | -0.55(-5.91%) |
Mar 09, 2023 | 9.940 | 9.960 | 9.200 | 9.300 | 1,791,164 | -0.66(-6.63%) |
Mar 08, 2023 | 10.22 | 10.27 | 9.765 | 9.960 | 1,486,368 | -0.26(-2.54%) |
Mar 07, 2023 | 10.21 | 10.46 | 10.13 | 10.22 | 1,413,844 | -0.04(-0.39%) |
Mar 06, 2023 | 10.78 | 10.87 | 10.19 | 10.26 | 1,444,524 | -0.52(-4.82%) |
Mar 03, 2023 | 10.90 | 11.02 | 10.74 | 10.78 | 1,183,296 | +0.00(+0.00%) |
Mar 02, 2023 | 10.56 | 10.80 | 10.45 | 10.78 | 1,617,475 | -0.06(-0.55%) |
Mar 01, 2023 | 11.13 | 11.18 | 10.83 | 10.84 | 1,255,748 | -0.29(-2.61%) |
Feb 28, 2023 | 11.54 | 11.72 | 11.13 | 11.13 | 2,724,735 | -0.41(-3.55%) |
Feb 27, 2023 | 11.05 | 11.63 | 10.90 | 11.54 | 2,525,798 | +0.52(+4.72%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.78 | 11.02 | 2,208,455 | -0.34(-2.99%) |
Feb 23, 2023 | 11.41 | 12.56 | 10.85 | 11.36 | 6,176,801 | -2.19(-16.16%) |
Feb 22, 2023 | 13.78 | 14.21 | 13.33 | 13.55 | 3,413,656 | -0.01(-0.07%) |
Feb 21, 2023 | 13.44 | 13.81 | 13.12 | 13.56 | 4,093,519 | -0.20(-1.45%) |
Feb 17, 2023 | 13.43 | 13.79 | 12.90 | 13.76 | 2,384,934 | +0.24(+1.78%) |
Feb 16, 2023 | 13.00 | 13.94 | 12.86 | 13.52 | 2,835,164 | +0.25(+1.88%) |
Feb 15, 2023 | 12.02 | 13.47 | 11.96 | 13.27 | 2,811,540 | +1.45(+12.27%) |
Feb 14, 2023 | 11.74 | 12.12 | 11.61 | 11.82 | 1,008,331 | -0.14(-1.17%) |
Feb 13, 2023 | 11.77 | 12.01 | 11.37 | 11.96 | 1,087,345 | +0.18(+1.53%) |
Feb 10, 2023 | 11.88 | 12.00 | 11.56 | 11.78 | 1,259,566 | -0.33(-2.73%) |
Feb 09, 2023 | 12.73 | 12.77 | 12.04 | 12.11 | 1,850,164 | -0.29(-2.34%) |
Feb 08, 2023 | 12.73 | 12.85 | 12.27 | 12.40 | 1,183,626 | -0.41(-3.20%) |
Feb 07, 2023 | 12.69 | 12.89 | 12.31 | 12.81 | 1,434,636 | +0.10(+0.79%) |
Feb 06, 2023 | 13.13 | 13.13 | 12.59 | 12.71 | 1,155,997 | -0.48(-3.64%) |
Feb 03, 2023 | 12.57 | 13.57 | 12.30 | 13.19 | 2,720,984 | +0.05(+0.38%) |
Feb 02, 2023 | 12.93 | 13.73 | 12.49 | 13.14 | 3,862,530 | +1.00(+8.24%) |