Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.82 | 10.90 | 10.48 | 10.85 | 128,503 | -0.05(-0.46%) |
Apr 27, 2023 | 10.84 | 11.06 | 10.70 | 10.90 | 172,312 | +0.18(+1.68%) |
Apr 26, 2023 | 10.50 | 10.80 | 10.36 | 10.72 | 127,401 | +0.22(+2.10%) |
Apr 25, 2023 | 11.59 | 11.59 | 10.35 | 10.50 | 190,227 | -1.09(-9.40%) |
Apr 24, 2023 | 11.86 | 12.01 | 11.15 | 11.59 | 368,060 | -0.18(-1.53%) |
Apr 21, 2023 | 11.50 | 11.88 | 11.43 | 11.77 | 215,240 | +0.28(+2.44%) |
Apr 20, 2023 | 11.08 | 11.50 | 10.86 | 11.49 | 141,547 | +0.43(+3.84%) |
Apr 19, 2023 | 10.48 | 11.15 | 10.38 | 11.06 | 198,677 | +0.62(+5.99%) |
Apr 18, 2023 | 10.31 | 10.58 | 10.21 | 10.44 | 87,521 | +0.09(+0.87%) |
Apr 17, 2023 | 10.45 | 10.45 | 10.21 | 10.35 | 39,829 | +0.02(+0.19%) |
Apr 14, 2023 | 10.25 | 10.45 | 10.19 | 10.33 | 107,786 | +0.08(+0.78%) |
Apr 13, 2023 | 10.11 | 10.32 | 9.940 | 10.25 | 134,689 | +0.16(+1.59%) |
Apr 12, 2023 | 10.20 | 10.21 | 9.995 | 10.09 | 67,632 | -0.08(-0.79%) |
Apr 11, 2023 | 10.46 | 10.50 | 10.07 | 10.17 | 98,590 | -0.20(-1.93%) |
Apr 10, 2023 | 10.05 | 10.54 | 9.970 | 10.37 | 160,275 | +0.30(+2.98%) |
Apr 06, 2023 | 9.820 | 10.19 | 9.801 | 10.07 | 61,021 | +0.22(+2.23%) |
Apr 05, 2023 | 10.06 | 10.06 | 9.610 | 9.850 | 59,411 | -0.17(-1.70%) |
Apr 04, 2023 | 9.850 | 10.03 | 9.815 | 10.02 | 83,265 | +0.18(+1.83%) |
Apr 03, 2023 | 9.700 | 9.870 | 9.660 | 9.840 | 94,442 | +0.18(+1.86%) |
Mar 31, 2023 | 9.490 | 9.760 | 9.340 | 9.660 | 117,620 | +0.23(+2.44%) |
Mar 30, 2023 | 9.330 | 9.525 | 9.280 | 9.430 | 75,856 | +0.07(+0.75%) |
Mar 29, 2023 | 9.320 | 9.520 | 9.220 | 9.360 | 95,058 | -0.02(-0.21%) |
Mar 28, 2023 | 9.720 | 9.790 | 9.350 | 9.380 | 62,404 | -0.33(-3.40%) |
Mar 27, 2023 | 10.20 | 10.32 | 9.520 | 9.710 | 103,302 | -0.49(-4.80%) |
Mar 24, 2023 | 10.18 | 10.29 | 9.970 | 10.20 | 106,922 | +0.06(+0.59%) |
Mar 23, 2023 | 10.03 | 10.24 | 9.960 | 10.14 | 154,083 | +0.19(+1.91%) |
Mar 22, 2023 | 9.810 | 10.11 | 9.580 | 9.950 | 122,659 | +0.11(+1.12%) |
Mar 21, 2023 | 9.910 | 10.14 | 9.740 | 9.840 | 128,142 | -0.15(-1.50%) |
Mar 20, 2023 | 9.720 | 10.00 | 9.690 | 9.990 | 135,854 | +0.15(+1.52%) |
Mar 17, 2023 | 9.630 | 10.00 | 9.580 | 9.840 | 172,897 | +0.10(+1.03%) |
Mar 16, 2023 | 9.220 | 9.760 | 9.030 | 9.740 | 129,346 | +0.53(+5.75%) |
Mar 15, 2023 | 9.220 | 9.350 | 8.970 | 9.210 | 206,489 | -0.13(-1.39%) |
Mar 14, 2023 | 9.240 | 9.390 | 9.200 | 9.340 | 160,471 | +0.12(+1.30%) |
Mar 13, 2023 | 9.110 | 9.310 | 9.110 | 9.220 | 92,555 | +0.02(+0.22%) |
Mar 10, 2023 | 9.200 | 9.250 | 8.970 | 9.200 | 97,431 | +0.00(+0.00%) |
Mar 09, 2023 | 9.090 | 9.230 | 9.000 | 9.200 | 108,458 | +0.13(+1.43%) |
Mar 08, 2023 | 8.750 | 9.123 | 8.670 | 9.070 | 109,710 | +0.28(+3.19%) |
Mar 07, 2023 | 8.340 | 8.820 | 8.190 | 8.790 | 92,925 | +0.44(+5.27%) |
Mar 06, 2023 | 7.850 | 8.370 | 7.508 | 8.350 | 186,335 | +0.45(+5.70%) |
Mar 03, 2023 | 9.230 | 9.230 | 7.560 | 7.900 | 362,556 | -1.10(-12.22%) |
Mar 02, 2023 | 8.910 | 9.135 | 8.860 | 9.000 | 75,111 | -0.06(-0.66%) |
Mar 01, 2023 | 9.230 | 9.410 | 8.920 | 9.060 | 97,428 | -0.16(-1.74%) |
Feb 28, 2023 | 9.160 | 9.310 | 9.060 | 9.220 | 85,947 | +0.01(+0.11%) |
Feb 27, 2023 | 8.980 | 9.210 | 8.970 | 9.210 | 75,831 | +0.21(+2.33%) |
Feb 24, 2023 | 8.880 | 9.080 | 8.880 | 9.000 | 96,066 | +0.00(+0.00%) |
Feb 23, 2023 | 8.830 | 9.020 | 8.790 | 9.000 | 120,878 | +0.17(+1.93%) |
Feb 22, 2023 | 9.000 | 9.050 | 8.738 | 8.830 | 136,468 | -0.23(-2.54%) |
Feb 21, 2023 | 9.090 | 9.110 | 8.890 | 9.060 | 135,752 | -0.04(-0.44%) |
Feb 17, 2023 | 8.860 | 9.140 | 8.790 | 9.100 | 72,255 | +0.25(+2.82%) |
Feb 16, 2023 | 8.650 | 8.900 | 8.640 | 8.850 | 74,284 | +0.09(+1.03%) |
Feb 15, 2023 | 8.460 | 8.785 | 8.430 | 8.760 | 68,733 | +0.25(+2.94%) |
Feb 14, 2023 | 8.200 | 8.560 | 8.200 | 8.510 | 69,689 | +0.23(+2.78%) |
Feb 13, 2023 | 8.300 | 8.530 | 8.210 | 8.280 | 93,653 | -0.14(-1.66%) |
Feb 10, 2023 | 8.600 | 8.775 | 8.390 | 8.420 | 162,654 | -0.14(-1.64%) |
Feb 09, 2023 | 8.420 | 8.760 | 8.420 | 8.560 | 78,462 | +0.14(+1.66%) |
Feb 08, 2023 | 8.460 | 8.520 | 8.360 | 8.420 | 56,230 | +0.01(+0.12%) |
Feb 07, 2023 | 8.160 | 8.425 | 8.060 | 8.410 | 101,655 | +0.22(+2.69%) |
Feb 06, 2023 | 8.340 | 8.420 | 8.180 | 8.190 | 162,566 | -0.09(-1.09%) |
Feb 03, 2023 | 8.580 | 8.580 | 8.265 | 8.280 | 177,790 | -0.31(-3.61%) |
Feb 02, 2023 | 8.660 | 8.770 | 8.480 | 8.590 | 74,616 | -0.12(-1.38%) |