Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.790 | 8.990 | 8.770 | 8.960 | 2,233,405 | +0.18(+2.05%) |
Apr 27, 2023 | 8.680 | 8.800 | 8.615 | 8.780 | 1,586,557 | +0.11(+1.27%) |
Apr 26, 2023 | 8.720 | 8.770 | 8.645 | 8.670 | 1,997,352 | -0.06(-0.69%) |
Apr 25, 2023 | 8.910 | 8.950 | 8.700 | 8.730 | 2,540,457 | -0.26(-2.89%) |
Apr 24, 2023 | 8.950 | 9.010 | 8.870 | 8.990 | 1,871,607 | +0.06(+0.67%) |
Apr 21, 2023 | 8.960 | 9.000 | 8.880 | 8.930 | 1,795,864 | -0.05(-0.56%) |
Apr 20, 2023 | 8.940 | 9.120 | 8.920 | 8.980 | 2,227,292 | -0.05(-0.55%) |
Apr 19, 2023 | 9.060 | 9.152 | 8.980 | 9.030 | 2,053,120 | -0.11(-1.20%) |
Apr 18, 2023 | 9.330 | 9.390 | 9.035 | 9.140 | 2,448,507 | -0.17(-1.83%) |
Apr 17, 2023 | 9.370 | 9.540 | 8.895 | 9.310 | 6,024,376 | -0.93(-9.08%) |
Apr 14, 2023 | 10.39 | 10.43 | 10.16 | 10.24 | 848,601 | -0.15(-1.44%) |
Apr 13, 2023 | 10.29 | 10.42 | 10.25 | 10.39 | 971,394 | +0.11(+1.07%) |
Apr 12, 2023 | 10.44 | 10.45 | 10.26 | 10.28 | 677,580 | -0.04(-0.39%) |
Apr 11, 2023 | 10.46 | 10.52 | 10.30 | 10.32 | 931,681 | -0.16(-1.53%) |
Apr 10, 2023 | 10.34 | 10.49 | 10.30 | 10.48 | 1,506,460 | +0.12(+1.16%) |
Apr 06, 2023 | 10.10 | 10.38 | 10.04 | 10.36 | 1,518,956 | -0.01(-0.10%) |
Apr 05, 2023 | 10.43 | 10.43 | 10.34 | 10.37 | 1,190,405 | -0.09(-0.86%) |
Apr 04, 2023 | 10.64 | 10.66 | 10.44 | 10.46 | 812,185 | -0.19(-1.78%) |
Apr 03, 2023 | 10.80 | 10.81 | 10.55 | 10.65 | 1,092,871 | -0.18(-1.66%) |
Mar 31, 2023 | 10.60 | 10.85 | 10.59 | 10.83 | 2,713,760 | +0.26(+2.46%) |
Mar 30, 2023 | 10.60 | 10.70 | 10.54 | 10.57 | 1,819,007 | +0.08(+0.76%) |
Mar 29, 2023 | 10.42 | 10.52 | 10.25 | 10.49 | 2,392,757 | +0.17(+1.65%) |
Mar 28, 2023 | 10.32 | 10.34 | 10.24 | 10.32 | 876,467 | -0.04(-0.39%) |
Mar 27, 2023 | 10.47 | 10.52 | 10.33 | 10.36 | 778,462 | -0.04(-0.38%) |
Mar 24, 2023 | 10.39 | 10.42 | 10.30 | 10.40 | 986,639 | -0.05(-0.48%) |
Mar 23, 2023 | 10.50 | 10.63 | 10.31 | 10.45 | 1,208,694 | +0.01(+0.10%) |
Mar 22, 2023 | 10.58 | 10.66 | 10.44 | 10.44 | 1,916,551 | -0.19(-1.79%) |
Mar 21, 2023 | 10.65 | 10.77 | 10.57 | 10.63 | 1,637,090 | +0.10(+0.95%) |
Mar 20, 2023 | 10.26 | 10.55 | 10.26 | 10.53 | 1,624,070 | +0.28(+2.73%) |
Mar 17, 2023 | 10.40 | 10.45 | 10.16 | 10.25 | 4,699,313 | -0.16(-1.54%) |
Mar 16, 2023 | 10.17 | 10.45 | 10.11 | 10.41 | 1,438,526 | +0.15(+1.46%) |
Mar 15, 2023 | 10.39 | 10.52 | 10.08 | 10.26 | 2,130,978 | -0.30(-2.84%) |
Mar 14, 2023 | 10.40 | 10.60 | 10.35 | 10.56 | 2,048,840 | +0.37(+3.63%) |
Mar 13, 2023 | 10.20 | 10.30 | 10.06 | 10.19 | 1,546,034 | -0.12(-1.16%) |
Mar 10, 2023 | 10.44 | 10.44 | 10.19 | 10.31 | 1,989,380 | -0.14(-1.34%) |
Mar 09, 2023 | 10.59 | 10.76 | 10.43 | 10.45 | 2,085,413 | -0.06(-0.57%) |
Mar 08, 2023 | 10.35 | 10.53 | 10.21 | 10.51 | 2,011,173 | +0.17(+1.64%) |
Mar 07, 2023 | 10.56 | 10.57 | 10.22 | 10.34 | 2,159,119 | -0.17(-1.62%) |
Mar 06, 2023 | 10.97 | 10.97 | 10.50 | 10.51 | 1,964,381 | -0.20(-1.87%) |
Mar 03, 2023 | 10.67 | 10.81 | 10.64 | 10.71 | 1,593,026 | +0.15(+1.42%) |
Mar 02, 2023 | 10.58 | 10.64 | 10.40 | 10.56 | 7,713,352 | -0.21(-1.95%) |
Mar 01, 2023 | 10.91 | 10.96 | 10.68 | 10.77 | 1,650,225 | -0.17(-1.55%) |
Feb 28, 2023 | 10.73 | 11.04 | 10.73 | 10.94 | 3,995,196 | +0.15(+1.39%) |
Feb 27, 2023 | 10.86 | 10.97 | 10.75 | 10.79 | 1,792,211 | +0.03(+0.28%) |
Feb 24, 2023 | 10.92 | 10.92 | 10.61 | 10.76 | 2,498,622 | -0.30(-2.71%) |
Feb 23, 2023 | 11.16 | 11.19 | 10.97 | 11.06 | 1,198,809 | -0.02(-0.18%) |
Feb 22, 2023 | 10.93 | 11.13 | 10.88 | 11.08 | 2,011,614 | +0.16(+1.47%) |
Feb 21, 2023 | 11.00 | 11.07 | 10.86 | 10.92 | 1,927,777 | -0.22(-1.97%) |
Feb 17, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 2,136,864 | -0.01(-0.09%) |
Feb 16, 2023 | 11.13 | 11.22 | 11.06 | 11.15 | 1,775,487 | -0.13(-1.15%) |
Feb 15, 2023 | 11.30 | 11.30 | 11.11 | 11.28 | 986,594 | +0.07(+0.62%) |
Feb 14, 2023 | 11.20 | 11.40 | 11.06 | 11.21 | 1,360,888 | -0.07(-0.62%) |
Feb 13, 2023 | 11.14 | 11.28 | 11.12 | 11.28 | 1,075,936 | +0.14(+1.26%) |
Feb 10, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 1,029,626 | -0.10(-0.89%) |
Feb 09, 2023 | 11.44 | 11.50 | 11.15 | 11.24 | 1,260,656 | -0.15(-1.32%) |
Feb 08, 2023 | 11.32 | 11.54 | 11.27 | 11.39 | 1,931,202 | -0.01(-0.09%) |
Feb 07, 2023 | 11.21 | 11.44 | 11.10 | 11.40 | 2,057,699 | +0.09(+0.80%) |
Feb 06, 2023 | 11.57 | 11.68 | 11.26 | 11.31 | 2,142,269 | -0.37(-3.17%) |
Feb 03, 2023 | 12.19 | 12.19 | 11.39 | 11.68 | 4,291,160 | +0.18(+1.57%) |
Feb 02, 2023 | 11.57 | 11.63 | 11.32 | 11.50 | 5,744,953 | +0.07(+0.61%) |