Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.05 | 11.78 | 10.05 | 11.39 | 88,847 | +2.04(+21.81%) |
Apr 27, 2023 | 9.250 | 9.350 | 9.091 | 9.350 | 14,109 | +0.15(+1.62%) |
Apr 26, 2023 | 9.191 | 9.201 | 9.191 | 9.201 | 1,265 | -0.05(-0.54%) |
Apr 25, 2023 | 8.872 | 9.290 | 8.857 | 9.250 | 20,463 | +0.33(+3.68%) |
Apr 24, 2023 | 8.962 | 9.132 | 8.564 | 8.922 | 16,695 | -0.18(-1.97%) |
Apr 21, 2023 | 8.775 | 9.101 | 8.775 | 9.101 | 2,378 | +0.00(+0.00%) |
Apr 20, 2023 | 8.554 | 9.101 | 8.554 | 9.101 | 4,771 | +0.03(+0.33%) |
Apr 19, 2023 | 9.151 | 9.215 | 9.071 | 9.071 | 5,725 | +0.02(+0.22%) |
Apr 18, 2023 | 9.310 | 9.310 | 9.051 | 9.051 | 2,933 | -0.23(-2.47%) |
Apr 17, 2023 | 9.360 | 9.360 | 9.201 | 9.280 | 2,080 | +0.11(+1.19%) |
Apr 14, 2023 | 9.439 | 9.449 | 9.136 | 9.171 | 4,917 | -0.17(-1.81%) |
Apr 13, 2023 | 9.002 | 9.340 | 9.002 | 9.340 | 3,736 | +0.09(+0.97%) |
Apr 12, 2023 | 9.161 | 9.429 | 9.002 | 9.250 | 10,212 | +0.09(+0.98%) |
Apr 11, 2023 | 9.051 | 9.304 | 9.051 | 9.161 | 1,246 | +0.14(+1.54%) |
Apr 10, 2023 | 9.051 | 9.292 | 8.952 | 9.021 | 8,387 | +0.07(+0.78%) |
Apr 06, 2023 | 9.111 | 9.201 | 8.952 | 8.952 | 4,348 | -0.21(-2.28%) |
Apr 05, 2023 | 9.220 | 9.340 | 8.929 | 9.161 | 4,723 | -0.04(-0.43%) |
Apr 04, 2023 | 9.201 | 9.449 | 9.031 | 9.201 | 7,097 | -0.06(-0.64%) |
Apr 03, 2023 | 9.797 | 9.797 | 9.236 | 9.260 | 6,556 | -0.22(-2.31%) |
Mar 31, 2023 | 9.608 | 9.917 | 9.389 | 9.479 | 4,445 | -0.23(-2.36%) |
Mar 30, 2023 | 9.937 | 9.937 | 9.529 | 9.708 | 10,288 | -0.14(-1.41%) |
Mar 29, 2023 | 9.449 | 9.897 | 9.449 | 9.847 | 2,618 | +0.09(+0.92%) |
Mar 28, 2023 | 9.489 | 9.897 | 9.489 | 9.758 | 1,935 | +0.38(+4.03%) |
Mar 27, 2023 | 9.429 | 9.528 | 9.061 | 9.380 | 10,337 | -0.15(-1.57%) |
Mar 24, 2023 | 9.210 | 9.648 | 9.151 | 9.529 | 12,744 | -0.02(-0.21%) |
Mar 23, 2023 | 9.947 | 10.06 | 9.181 | 9.549 | 19,933 | -0.29(-2.93%) |
Mar 22, 2023 | 10.22 | 10.31 | 9.728 | 9.837 | 9,287 | -0.26(-2.56%) |
Mar 21, 2023 | 9.986 | 10.34 | 9.877 | 10.10 | 10,051 | +0.22(+2.22%) |
Mar 20, 2023 | 9.956 | 10.07 | 9.827 | 9.877 | 9,250 | -0.19(-1.88%) |
Mar 17, 2023 | 9.966 | 10.07 | 9.897 | 10.07 | 16,984 | +0.02(+0.20%) |
Mar 16, 2023 | 10.20 | 10.35 | 10.03 | 10.05 | 11,939 | -0.11(-1.08%) |
Mar 15, 2023 | 10.51 | 10.51 | 10.04 | 10.16 | 6,288 | -0.39(-3.68%) |
Mar 14, 2023 | 10.60 | 11.00 | 10.35 | 10.54 | 18,532 | +0.13(+1.24%) |
Mar 13, 2023 | 10.47 | 10.88 | 10.15 | 10.41 | 25,488 | -0.07(-0.66%) |
Mar 10, 2023 | 10.72 | 10.79 | 10.36 | 10.48 | 4,953 | -0.29(-2.68%) |
Mar 09, 2023 | 10.99 | 11.10 | 10.63 | 10.77 | 8,987 | -0.24(-2.17%) |
Mar 08, 2023 | 11.19 | 11.25 | 10.84 | 11.01 | 4,955 | -0.13(-1.16%) |
Mar 07, 2023 | 10.99 | 11.32 | 10.99 | 11.14 | 3,993 | +0.15(+1.36%) |
Mar 06, 2023 | 11.38 | 11.38 | 10.97 | 10.99 | 3,001 | -0.07(-0.63%) |
Mar 03, 2023 | 11.14 | 11.23 | 10.53 | 11.06 | 13,634 | -0.32(-2.80%) |
Mar 02, 2023 | 11.40 | 11.43 | 10.99 | 11.38 | 6,819 | +0.44(+4.00%) |
Mar 01, 2023 | 11.02 | 11.35 | 10.94 | 10.94 | 8,351 | +0.04(+0.36%) |
Feb 28, 2023 | 10.65 | 10.94 | 10.61 | 10.90 | 7,231 | +0.12(+1.11%) |
Feb 27, 2023 | 10.45 | 10.98 | 10.44 | 10.78 | 20,208 | +0.35(+3.34%) |
Feb 24, 2023 | 10.36 | 10.62 | 10.36 | 10.43 | 7,363 | -0.16(-1.50%) |
Feb 23, 2023 | 10.64 | 10.74 | 10.32 | 10.59 | 15,098 | +0.14(+1.33%) |
Feb 22, 2023 | 10.68 | 10.68 | 10.20 | 10.45 | 20,971 | +0.01(+0.10%) |
Feb 21, 2023 | 10.89 | 10.89 | 10.44 | 10.44 | 7,728 | -0.49(-4.46%) |
Feb 17, 2023 | 11.26 | 11.65 | 10.92 | 10.93 | 38,515 | -0.40(-3.51%) |
Feb 16, 2023 | 11.36 | 11.54 | 11.21 | 11.33 | 7,290 | -0.01(-0.09%) |
Feb 15, 2023 | 11.53 | 11.73 | 11.34 | 11.34 | 12,605 | -0.20(-1.72%) |
Feb 14, 2023 | 11.42 | 11.79 | 11.23 | 11.54 | 24,390 | +0.12(+1.04%) |
Feb 13, 2023 | 11.27 | 12.10 | 11.27 | 11.42 | 35,694 | +0.03(+0.26%) |
Feb 10, 2023 | 11.50 | 11.92 | 11.28 | 11.39 | 23,777 | -0.10(-0.87%) |
Feb 09, 2023 | 11.45 | 11.87 | 10.96 | 11.49 | 40,347 | +0.35(+3.12%) |
Feb 08, 2023 | 11.17 | 11.43 | 10.69 | 11.14 | 41,544 | -0.03(-0.27%) |
Feb 07, 2023 | 11.22 | 11.49 | 10.97 | 11.17 | 31,491 | +0.16(+1.44%) |
Feb 06, 2023 | 10.63 | 11.32 | 10.63 | 11.01 | 37,962 | +0.38(+3.56%) |
Feb 03, 2023 | 10.19 | 11.14 | 10.14 | 10.63 | 119,878 | +0.59(+5.84%) |
Feb 02, 2023 | 10.20 | 10.38 | 10.05 | 10.05 | 54,807 | -0.12(-1.17%) |