Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.672 | 8.875 | 8.662 | 8.827 | 785,911 | +0.18(+2.13%) |
Apr 27, 2023 | 8.778 | 8.807 | 8.594 | 8.643 | 1,181,779 | -0.12(-1.33%) |
Apr 26, 2023 | 8.827 | 8.977 | 8.681 | 8.759 | 1,078,779 | -0.05(-0.55%) |
Apr 25, 2023 | 9.059 | 9.148 | 8.798 | 8.807 | 897,971 | -0.34(-3.70%) |
Apr 24, 2023 | 9.281 | 9.325 | 9.107 | 9.146 | 800,202 | -0.14(-1.46%) |
Apr 21, 2023 | 9.175 | 9.320 | 9.030 | 9.281 | 791,473 | +0.14(+1.48%) |
Apr 20, 2023 | 9.310 | 9.369 | 9.112 | 9.146 | 957,375 | -0.28(-2.98%) |
Apr 19, 2023 | 9.436 | 9.504 | 9.291 | 9.427 | 986,810 | -0.06(-0.61%) |
Apr 18, 2023 | 9.727 | 9.852 | 9.475 | 9.485 | 1,331,550 | -0.15(-1.51%) |
Apr 17, 2023 | 9.949 | 9.988 | 9.620 | 9.630 | 1,548,246 | -0.37(-3.68%) |
Apr 14, 2023 | 10.49 | 10.49 | 9.911 | 9.998 | 875,851 | -0.39(-3.73%) |
Apr 13, 2023 | 10.30 | 10.63 | 10.08 | 10.38 | 1,766,135 | +0.13(+1.23%) |
Apr 12, 2023 | 11.05 | 11.07 | 10.24 | 10.26 | 3,059,940 | -0.88(-7.91%) |
Apr 11, 2023 | 10.92 | 11.33 | 10.28 | 11.14 | 5,936,356 | -3.48(-23.82%) |
Apr 10, 2023 | 14.32 | 14.73 | 14.29 | 14.62 | 904,392 | +0.20(+1.41%) |
Apr 06, 2023 | 14.42 | 14.65 | 14.34 | 14.42 | 329,436 | -0.29(-1.97%) |
Apr 05, 2023 | 14.79 | 14.79 | 14.52 | 14.71 | 277,619 | -0.10(-0.65%) |
Apr 04, 2023 | 14.87 | 14.96 | 14.68 | 14.81 | 346,991 | -0.20(-1.35%) |
Apr 03, 2023 | 15.22 | 15.38 | 14.80 | 15.01 | 354,944 | -0.34(-2.21%) |
Mar 31, 2023 | 15.13 | 15.37 | 15.12 | 15.35 | 490,166 | +0.28(+1.86%) |
Mar 30, 2023 | 15.23 | 15.44 | 14.99 | 15.07 | 354,099 | -0.08(-0.51%) |
Mar 29, 2023 | 15.11 | 15.19 | 14.98 | 15.15 | 418,900 | +0.12(+0.77%) |
Mar 28, 2023 | 14.91 | 15.19 | 14.88 | 15.03 | 340,928 | -0.15(-0.96%) |
Mar 27, 2023 | 15.40 | 15.40 | 15.01 | 15.18 | 343,420 | -0.10(-0.63%) |
Mar 24, 2023 | 14.81 | 15.31 | 14.70 | 15.27 | 505,143 | +0.13(+0.83%) |
Mar 23, 2023 | 14.50 | 15.23 | 14.38 | 15.15 | 717,566 | +0.81(+5.67%) |
Mar 22, 2023 | 15.36 | 15.36 | 14.32 | 14.33 | 543,963 | -1.11(-7.21%) |
Mar 21, 2023 | 15.24 | 15.57 | 15.24 | 15.45 | 710,734 | +0.46(+3.10%) |
Mar 20, 2023 | 15.04 | 15.28 | 14.93 | 14.98 | 321,597 | +0.11(+0.72%) |
Mar 17, 2023 | 15.04 | 15.04 | 14.77 | 14.88 | 1,160,304 | -0.21(-1.41%) |
Mar 16, 2023 | 14.72 | 15.15 | 14.59 | 15.09 | 348,288 | +0.24(+1.63%) |
Mar 15, 2023 | 14.66 | 14.97 | 14.65 | 14.85 | 591,160 | -0.17(-1.16%) |
Mar 14, 2023 | 15.26 | 15.27 | 14.74 | 15.02 | 471,586 | +0.19(+1.31%) |
Mar 13, 2023 | 15.04 | 15.14 | 14.58 | 14.83 | 607,509 | -0.54(-3.53%) |
Mar 10, 2023 | 15.85 | 15.88 | 15.13 | 15.37 | 394,833 | -0.39(-2.46%) |
Mar 09, 2023 | 16.17 | 16.45 | 15.73 | 15.76 | 414,463 | -0.48(-2.98%) |
Mar 08, 2023 | 15.73 | 16.30 | 15.73 | 16.24 | 449,683 | +0.54(+3.45%) |
Mar 07, 2023 | 16.03 | 16.05 | 15.62 | 15.70 | 277,576 | -0.33(-2.05%) |
Mar 06, 2023 | 16.29 | 16.43 | 15.97 | 16.03 | 513,915 | -0.15(-0.90%) |
Mar 03, 2023 | 16.17 | 16.34 | 15.94 | 16.17 | 326,776 | +0.13(+0.84%) |
Mar 02, 2023 | 15.94 | 16.17 | 15.77 | 16.04 | 382,742 | +0.05(+0.30%) |
Mar 01, 2023 | 16.79 | 16.92 | 15.95 | 15.99 | 567,567 | -0.81(-4.81%) |
Feb 28, 2023 | 16.73 | 17.05 | 16.70 | 16.80 | 529,234 | -0.04(-0.23%) |
Feb 27, 2023 | 16.84 | 17.04 | 16.64 | 16.84 | 488,252 | +0.16(+0.98%) |
Feb 24, 2023 | 16.90 | 17.32 | 16.60 | 16.67 | 791,275 | -0.28(-1.65%) |
Feb 23, 2023 | 16.39 | 17.13 | 16.39 | 16.95 | 711,917 | +0.65(+4.02%) |
Feb 22, 2023 | 15.89 | 16.42 | 15.79 | 16.30 | 903,736 | +0.39(+2.42%) |
Feb 21, 2023 | 16.60 | 16.60 | 14.92 | 15.91 | 1,889,937 | -0.44(-2.71%) |
Feb 17, 2023 | 16.68 | 16.68 | 16.33 | 16.36 | 843,358 | -0.29(-1.74%) |
Feb 16, 2023 | 16.65 | 16.90 | 16.60 | 16.64 | 542,574 | -0.19(-1.14%) |
Feb 15, 2023 | 16.42 | 17.08 | 16.40 | 16.84 | 531,011 | +0.21(+1.27%) |
Feb 14, 2023 | 16.39 | 16.95 | 16.31 | 16.62 | 562,883 | -0.31(-1.82%) |
Feb 13, 2023 | 16.44 | 16.94 | 16.38 | 16.93 | 388,159 | +0.40(+2.45%) |
Feb 10, 2023 | 16.32 | 16.63 | 16.15 | 16.53 | 531,763 | +0.08(+0.47%) |
Feb 09, 2023 | 17.07 | 17.11 | 16.42 | 16.45 | 493,404 | -0.38(-2.23%) |
Feb 08, 2023 | 16.75 | 16.88 | 16.48 | 16.83 | 494,109 | +0.04(+0.23%) |
Feb 07, 2023 | 16.85 | 16.92 | 16.15 | 16.79 | 1,058,183 | -0.11(-0.63%) |
Feb 06, 2023 | 17.41 | 17.53 | 16.77 | 16.89 | 639,326 | -0.59(-3.36%) |
Feb 03, 2023 | 17.73 | 17.97 | 17.35 | 17.48 | 469,855 | -0.43(-2.42%) |
Feb 02, 2023 | 17.91 | 18.48 | 17.48 | 17.91 | 874,851 | +0.20(+1.14%) |