Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.840 | 9.300 | 8.830 | 9.210 | 34,428,676 | +0.31(+3.48%) |
Apr 27, 2023 | 8.910 | 8.960 | 8.720 | 8.900 | 25,166,780 | +0.14(+1.60%) |
Apr 26, 2023 | 9.030 | 9.050 | 8.700 | 8.760 | 33,933,436 | -0.20(-2.23%) |
Apr 25, 2023 | 9.270 | 9.270 | 8.910 | 8.960 | 27,641,604 | -0.32(-3.45%) |
Apr 24, 2023 | 9.320 | 9.435 | 9.140 | 9.280 | 23,119,690 | -0.10(-1.07%) |
Apr 21, 2023 | 9.300 | 9.380 | 9.065 | 9.380 | 28,720,332 | +0.05(+0.54%) |
Apr 20, 2023 | 9.630 | 9.660 | 9.300 | 9.330 | 38,850,984 | -0.47(-4.80%) |
Apr 19, 2023 | 9.700 | 9.850 | 9.520 | 9.800 | 25,948,874 | -0.04(-0.41%) |
Apr 18, 2023 | 9.760 | 9.860 | 9.660 | 9.840 | 22,043,140 | +0.09(+0.92%) |
Apr 17, 2023 | 9.620 | 9.800 | 9.510 | 9.750 | 24,529,032 | +0.15(+1.56%) |
Apr 14, 2023 | 9.820 | 9.870 | 9.550 | 9.600 | 21,640,228 | -0.17(-1.74%) |
Apr 13, 2023 | 9.720 | 9.850 | 9.700 | 9.770 | 21,802,080 | +0.15(+1.56%) |
Apr 12, 2023 | 10.19 | 10.22 | 9.600 | 9.620 | 34,095,164 | -0.42(-4.18%) |
Apr 11, 2023 | 9.910 | 10.14 | 9.790 | 10.04 | 26,218,062 | +0.17(+1.72%) |
Apr 10, 2023 | 9.600 | 9.890 | 9.560 | 9.870 | 24,040,628 | +0.14(+1.44%) |
Apr 06, 2023 | 9.720 | 9.880 | 9.540 | 9.730 | 28,095,400 | +0.07(+0.72%) |
Apr 05, 2023 | 9.780 | 9.885 | 9.610 | 9.660 | 25,496,194 | -0.19(-1.93%) |
Apr 04, 2023 | 10.07 | 10.12 | 9.550 | 9.850 | 38,003,836 | -0.12(-1.20%) |
Apr 03, 2023 | 9.980 | 10.07 | 9.820 | 9.970 | 39,002,548 | -0.18(-1.77%) |
Mar 31, 2023 | 10.28 | 10.35 | 10.06 | 10.15 | 37,314,976 | -0.01(-0.10%) |
Mar 30, 2023 | 10.12 | 10.30 | 10.06 | 10.16 | 46,551,212 | +0.27(+2.73%) |
Mar 29, 2023 | 9.670 | 9.955 | 9.575 | 9.890 | 55,487,880 | +0.56(+6.00%) |
Mar 28, 2023 | 8.940 | 9.480 | 8.940 | 9.330 | 73,000,208 | +0.54(+6.14%) |
Mar 27, 2023 | 9.530 | 9.720 | 8.680 | 8.790 | 93,397,048 | -0.44(-4.77%) |
Mar 24, 2023 | 9.080 | 9.270 | 8.960 | 9.230 | 45,627,440 | +0.01(+0.11%) |
Mar 23, 2023 | 9.050 | 9.560 | 8.985 | 9.220 | 57,669,276 | +0.23(+2.56%) |
Mar 22, 2023 | 9.150 | 9.460 | 8.970 | 8.990 | 47,695,952 | -0.13(-1.43%) |
Mar 21, 2023 | 8.950 | 9.210 | 8.950 | 9.120 | 43,588,504 | +0.51(+5.92%) |
Mar 20, 2023 | 8.580 | 8.890 | 8.520 | 8.610 | 44,979,888 | +0.06(+0.70%) |
Mar 17, 2023 | 8.890 | 8.975 | 8.550 | 8.550 | 53,086,248 | -0.48(-5.32%) |
Mar 16, 2023 | 8.550 | 9.160 | 8.495 | 9.030 | 51,534,456 | +0.30(+3.44%) |
Mar 15, 2023 | 8.720 | 8.890 | 8.370 | 8.730 | 54,391,620 | -0.34(-3.75%) |
Mar 14, 2023 | 9.470 | 9.560 | 9.010 | 9.070 | 44,983,840 | -0.17(-1.84%) |
Mar 13, 2023 | 9.440 | 9.560 | 9.110 | 9.240 | 49,981,636 | -0.45(-4.64%) |
Mar 10, 2023 | 9.960 | 10.07 | 9.520 | 9.690 | 46,525,428 | -0.30(-3.00%) |
Mar 09, 2023 | 10.51 | 10.59 | 9.940 | 9.990 | 37,430,056 | -0.54(-5.13%) |
Mar 08, 2023 | 10.85 | 10.97 | 10.45 | 10.53 | 30,028,182 | -0.34(-3.13%) |
Mar 07, 2023 | 11.06 | 11.20 | 10.86 | 10.87 | 24,732,312 | -0.20(-1.81%) |
Mar 06, 2023 | 11.19 | 11.53 | 11.07 | 11.07 | 32,085,072 | -0.04(-0.36%) |
Mar 03, 2023 | 10.99 | 11.20 | 10.85 | 11.11 | 29,992,398 | +0.35(+3.25%) |
Mar 02, 2023 | 10.44 | 10.80 | 10.35 | 10.76 | 22,464,114 | +0.17(+1.61%) |
Mar 01, 2023 | 10.62 | 10.76 | 10.51 | 10.59 | 26,853,386 | -0.03(-0.28%) |
Feb 28, 2023 | 10.56 | 10.70 | 10.25 | 10.62 | 39,747,336 | -0.21(-1.94%) |
Feb 27, 2023 | 10.82 | 10.99 | 10.76 | 10.83 | 23,293,834 | +0.24(+2.27%) |
Feb 24, 2023 | 10.68 | 10.76 | 10.38 | 10.59 | 32,077,852 | -0.30(-2.75%) |
Feb 23, 2023 | 11.16 | 11.22 | 10.67 | 10.89 | 28,620,068 | -0.15(-1.36%) |
Feb 22, 2023 | 11.07 | 11.34 | 10.88 | 11.04 | 26,164,864 | -0.09(-0.81%) |
Feb 21, 2023 | 11.12 | 11.28 | 11.03 | 11.13 | 20,894,928 | -0.16(-1.42%) |
Feb 17, 2023 | 11.51 | 11.57 | 11.16 | 11.29 | 31,103,388 | -0.31(-2.67%) |
Feb 16, 2023 | 12.00 | 12.00 | 11.57 | 11.60 | 30,080,392 | -0.59(-4.84%) |
Feb 15, 2023 | 11.82 | 12.21 | 11.63 | 12.19 | 34,245,092 | +0.31(+2.61%) |
Feb 14, 2023 | 11.55 | 11.96 | 11.38 | 11.88 | 34,033,956 | +0.24(+2.06%) |
Feb 13, 2023 | 11.22 | 11.71 | 11.12 | 11.64 | 28,950,608 | +0.48(+4.30%) |
Feb 10, 2023 | 11.37 | 11.45 | 11.01 | 11.16 | 39,694,656 | -0.37(-3.21%) |
Feb 09, 2023 | 11.95 | 12.13 | 11.36 | 11.53 | 34,245,868 | -0.34(-2.86%) |
Feb 08, 2023 | 12.32 | 12.40 | 11.84 | 11.87 | 38,288,872 | -0.32(-2.63%) |
Feb 07, 2023 | 12.15 | 12.62 | 11.70 | 12.19 | 70,111,560 | +0.32(+2.70%) |
Feb 06, 2023 | 11.60 | 11.90 | 11.55 | 11.87 | 33,503,114 | +0.07(+0.59%) |
Feb 03, 2023 | 11.79 | 12.15 | 11.68 | 11.80 | 35,978,424 | -0.24(-1.99%) |
Feb 02, 2023 | 11.72 | 12.26 | 11.47 | 12.04 | 61,702,284 | +0.70(+6.17%) |