Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.10 | 10.66 | 9.920 | 10.48 | 393,581 | +0.39(+3.87%) |
Apr 27, 2023 | 10.13 | 10.23 | 9.960 | 10.09 | 415,428 | +0.05(+0.50%) |
Apr 26, 2023 | 10.34 | 10.53 | 9.980 | 10.04 | 695,312 | -0.15(-1.47%) |
Apr 25, 2023 | 10.60 | 10.85 | 10.06 | 10.19 | 423,092 | -0.47(-4.41%) |
Apr 24, 2023 | 10.50 | 10.68 | 10.23 | 10.66 | 688,410 | +0.11(+1.04%) |
Apr 21, 2023 | 9.840 | 10.57 | 9.840 | 10.55 | 1,078,484 | +0.67(+6.78%) |
Apr 20, 2023 | 10.04 | 10.18 | 9.850 | 9.880 | 304,341 | -0.26(-2.56%) |
Apr 19, 2023 | 10.07 | 10.47 | 9.970 | 10.14 | 419,302 | +0.07(+0.70%) |
Apr 18, 2023 | 10.08 | 10.22 | 9.595 | 10.07 | 585,255 | -0.01(-0.10%) |
Apr 17, 2023 | 9.910 | 10.42 | 9.730 | 10.08 | 1,250,900 | +0.17(+1.72%) |
Apr 14, 2023 | 10.17 | 10.25 | 9.560 | 9.910 | 465,328 | -0.28(-2.75%) |
Apr 13, 2023 | 9.760 | 10.39 | 9.750 | 10.19 | 1,153,356 | +0.45(+4.62%) |
Apr 12, 2023 | 9.680 | 9.980 | 9.340 | 9.740 | 556,167 | +0.24(+2.53%) |
Apr 11, 2023 | 9.220 | 9.765 | 9.200 | 9.500 | 962,515 | +0.31(+3.37%) |
Apr 10, 2023 | 8.560 | 9.310 | 8.495 | 9.190 | 352,247 | +0.62(+7.23%) |
Apr 06, 2023 | 8.500 | 8.664 | 8.400 | 8.570 | 485,704 | +0.09(+1.06%) |
Apr 05, 2023 | 8.830 | 8.830 | 8.200 | 8.480 | 995,668 | -0.33(-3.75%) |
Apr 04, 2023 | 9.720 | 9.720 | 8.660 | 8.810 | 924,370 | -0.83(-8.61%) |
Apr 03, 2023 | 8.970 | 9.710 | 8.970 | 9.640 | 2,330,466 | +0.48(+5.24%) |
Mar 31, 2023 | 8.640 | 9.280 | 8.570 | 9.160 | 2,198,781 | +0.64(+7.51%) |
Mar 30, 2023 | 8.110 | 8.520 | 8.000 | 8.520 | 5,402,205 | -0.37(-4.16%) |
Mar 29, 2023 | 9.290 | 9.320 | 8.840 | 8.890 | 359,876 | -0.30(-3.26%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.120 | 9.190 | 110,207 | -0.26(-2.75%) |
Mar 27, 2023 | 9.580 | 9.630 | 9.285 | 9.450 | 247,087 | +0.01(+0.11%) |
Mar 24, 2023 | 9.100 | 9.540 | 8.812 | 9.440 | 221,493 | +0.30(+3.28%) |
Mar 23, 2023 | 9.010 | 9.220 | 8.750 | 9.140 | 346,322 | +0.48(+5.54%) |
Mar 22, 2023 | 8.630 | 9.340 | 8.600 | 8.660 | 635,213 | +0.63(+7.85%) |
Mar 21, 2023 | 8.310 | 8.550 | 8.020 | 8.030 | 385,373 | -0.15(-1.77%) |
Mar 20, 2023 | 8.910 | 9.000 | 8.000 | 8.175 | 578,619 | -0.73(-8.25%) |
Mar 17, 2023 | 9.100 | 9.480 | 8.850 | 8.910 | 167,015 | -0.18(-1.98%) |
Mar 16, 2023 | 9.010 | 9.220 | 8.850 | 9.090 | 249,552 | -0.09(-0.98%) |
Mar 15, 2023 | 9.160 | 9.340 | 8.830 | 9.180 | 369,148 | -0.27(-2.86%) |
Mar 14, 2023 | 9.450 | 9.500 | 9.260 | 9.450 | 307,010 | +0.23(+2.49%) |
Mar 13, 2023 | 8.760 | 9.490 | 8.600 | 9.220 | 474,065 | +0.52(+5.98%) |
Mar 10, 2023 | 9.120 | 9.180 | 8.390 | 8.700 | 871,729 | -0.53(-5.74%) |
Mar 09, 2023 | 9.560 | 9.680 | 9.000 | 9.230 | 564,884 | -0.29(-3.05%) |
Mar 08, 2023 | 9.950 | 10.00 | 9.420 | 9.520 | 437,093 | -0.33(-3.35%) |
Mar 07, 2023 | 9.900 | 9.980 | 9.690 | 9.850 | 274,767 | -0.05(-0.51%) |
Mar 06, 2023 | 9.780 | 10.12 | 9.659 | 9.900 | 450,645 | +0.19(+1.96%) |
Mar 03, 2023 | 9.450 | 9.752 | 9.395 | 9.710 | 256,843 | +0.26(+2.75%) |
Mar 02, 2023 | 9.520 | 9.850 | 9.290 | 9.450 | 571,200 | -0.03(-0.32%) |
Mar 01, 2023 | 10.04 | 10.20 | 9.370 | 9.480 | 840,191 | -0.47(-4.72%) |
Feb 28, 2023 | 9.850 | 10.08 | 9.500 | 9.950 | 461,796 | +0.18(+1.84%) |
Feb 27, 2023 | 9.950 | 9.980 | 9.560 | 9.770 | 841,851 | +0.30(+3.17%) |
Feb 24, 2023 | 8.950 | 9.950 | 8.605 | 9.470 | 1,861,931 | +0.68(+7.74%) |
Feb 23, 2023 | 9.110 | 9.284 | 8.760 | 8.790 | 290,992 | -0.40(-4.35%) |
Feb 22, 2023 | 8.100 | 9.350 | 8.100 | 9.190 | 1,040,224 | +1.11(+13.74%) |
Feb 21, 2023 | 8.240 | 8.460 | 8.050 | 8.080 | 241,565 | -0.30(-3.58%) |
Feb 17, 2023 | 8.140 | 8.520 | 7.910 | 8.380 | 407,311 | +0.18(+2.20%) |
Feb 16, 2023 | 8.290 | 8.640 | 8.200 | 8.200 | 342,288 | -0.30(-3.53%) |
Feb 15, 2023 | 8.440 | 8.640 | 8.200 | 8.500 | 284,994 | +0.05(+0.59%) |
Feb 14, 2023 | 8.180 | 8.550 | 7.690 | 8.450 | 1,147,865 | +0.36(+4.45%) |
Feb 13, 2023 | 7.720 | 8.180 | 7.600 | 8.090 | 406,828 | +0.33(+4.25%) |
Feb 10, 2023 | 7.550 | 7.840 | 7.410 | 7.760 | 292,274 | +0.19(+2.51%) |
Feb 09, 2023 | 7.800 | 7.880 | 7.560 | 7.570 | 241,241 | -0.16(-2.07%) |
Feb 08, 2023 | 7.640 | 7.855 | 7.480 | 7.730 | 421,295 | +0.02(+0.26%) |
Feb 07, 2023 | 7.410 | 7.790 | 7.400 | 7.710 | 285,072 | +0.25(+3.35%) |
Feb 06, 2023 | 7.540 | 7.730 | 7.250 | 7.460 | 328,485 | -0.23(-2.99%) |
Feb 03, 2023 | 7.650 | 7.880 | 7.610 | 7.690 | 237,753 | +0.03(+0.39%) |
Feb 02, 2023 | 7.390 | 7.810 | 7.390 | 7.660 | 265,415 | +0.31(+4.22%) |