Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.940 | 9.990 | 8.875 | 9.690 | 9,605 | +0.24(+2.54%) |
Apr 27, 2023 | 9.500 | 10.00 | 9.250 | 9.450 | 2,413 | +0.21(+2.33%) |
Apr 26, 2023 | 9.875 | 9.995 | 9.010 | 9.235 | 1,939 | -0.24(-2.53%) |
Apr 25, 2023 | 9.940 | 10.22 | 8.910 | 9.475 | 5,236 | -0.40(-4.05%) |
Apr 24, 2023 | 10.05 | 10.50 | 9.250 | 9.875 | 5,806 | -0.20(-1.99%) |
Apr 21, 2023 | 10.55 | 10.55 | 9.800 | 10.07 | 2,535 | -0.43(-4.05%) |
Apr 20, 2023 | 10.02 | 11.13 | 9.910 | 10.50 | 3,440 | +0.05(+0.48%) |
Apr 19, 2023 | 10.51 | 10.84 | 10.05 | 10.45 | 2,966 | -0.10(-0.95%) |
Apr 18, 2023 | 10.85 | 10.90 | 10.25 | 10.55 | 5,683 | +0.38(+3.69%) |
Apr 17, 2023 | 10.00 | 11.50 | 10.00 | 10.18 | 6,166 | +0.24(+2.36%) |
Apr 14, 2023 | 10.35 | 11.00 | 9.575 | 9.940 | 6,681 | -0.30(-2.98%) |
Apr 13, 2023 | 9.000 | 10.99 | 9.065 | 10.24 | 6,253 | +0.52(+5.40%) |
Apr 12, 2023 | 9.100 | 9.995 | 9.100 | 9.720 | 3,771 | -0.05(-0.51%) |
Apr 11, 2023 | 10.90 | 10.93 | 9.005 | 9.770 | 21,349 | -0.93(-8.69%) |
Apr 10, 2023 | 11.00 | 11.45 | 10.50 | 10.70 | 6,241 | -0.75(-6.55%) |
Apr 06, 2023 | 11.49 | 12.00 | 11.45 | 11.45 | 2,594 | +0.00(+0.00%) |
Apr 05, 2023 | 11.65 | 12.50 | 10.50 | 11.45 | 5,885 | -0.96(-7.70%) |
Apr 04, 2023 | 12.50 | 12.65 | 11.50 | 12.40 | 2,580 | +0.02(+0.20%) |
Apr 03, 2023 | 12.05 | 12.95 | 12.00 | 12.38 | 1,819 | -0.36(-2.83%) |
Mar 31, 2023 | 12.61 | 13.50 | 12.34 | 12.74 | 3,695 | -0.26(-2.00%) |
Mar 30, 2023 | 12.04 | 13.94 | 12.04 | 13.00 | 4,632 | +0.60(+4.84%) |
Mar 29, 2023 | 12.00 | 13.00 | 12.00 | 12.40 | 2,316 | -0.10(-0.80%) |
Mar 28, 2023 | 12.50 | 12.54 | 12.00 | 12.50 | 3,054 | +0.10(+0.81%) |
Mar 27, 2023 | 12.80 | 12.80 | 11.75 | 12.40 | 2,892 | -0.35(-2.75%) |
Mar 24, 2023 | 12.50 | 12.99 | 11.59 | 12.75 | 6,208 | +0.53(+4.34%) |
Mar 23, 2023 | 13.00 | 13.00 | 11.59 | 12.22 | 4,348 | -1.27(-9.45%) |
Mar 22, 2023 | 11.03 | 14.00 | 10.51 | 13.49 | 36,198 | +1.72(+14.61%) |
Mar 21, 2023 | 11.55 | 12.25 | 11.25 | 11.78 | 2,934 | +0.28(+2.39%) |
Mar 20, 2023 | 12.12 | 12.63 | 11.24 | 11.50 | 8,157 | -1.24(-9.73%) |
Mar 17, 2023 | 13.00 | 13.00 | 12.00 | 12.74 | 3,492 | +0.24(+1.92%) |
Mar 16, 2023 | 12.00 | 13.35 | 12.00 | 12.50 | 1,565 | +0.50(+4.17%) |
Mar 15, 2023 | 12.27 | 12.99 | 11.65 | 12.00 | 6,822 | -0.50(-4.00%) |
Mar 14, 2023 | 12.50 | 13.59 | 11.60 | 12.50 | 11,257 | +0.12(+1.01%) |
Mar 13, 2023 | 11.50 | 12.40 | 11.50 | 12.38 | 7,080 | +0.22(+1.85%) |
Mar 10, 2023 | 12.50 | 14.50 | 11.50 | 12.15 | 14,762 | -1.95(-13.83%) |
Mar 09, 2023 | 14.00 | 15.73 | 13.55 | 14.10 | 32,228 | -0.10(-0.70%) |
Mar 08, 2023 | 14.50 | 14.95 | 13.83 | 14.20 | 4,606 | -0.55(-3.73%) |
Mar 07, 2023 | 13.82 | 15.50 | 13.82 | 14.75 | 2,118 | +0.50(+3.51%) |
Mar 06, 2023 | 16.02 | 16.02 | 13.67 | 14.25 | 5,850 | -0.44(-3.00%) |
Mar 03, 2023 | 15.00 | 15.24 | 14.26 | 14.69 | 2,957 | +0.20(+1.35%) |
Mar 02, 2023 | 13.79 | 15.16 | 13.60 | 14.49 | 4,152 | +0.10(+0.69%) |
Mar 01, 2023 | 14.00 | 16.25 | 12.75 | 14.39 | 20,767 | +0.70(+5.07%) |
Feb 28, 2023 | 13.50 | 14.00 | 13.05 | 13.70 | 4,449 | +0.00(+0.04%) |
Feb 27, 2023 | 14.00 | 14.23 | 12.50 | 13.70 | 9,469 | -0.16(-1.19%) |
Feb 24, 2023 | 14.00 | 15.00 | 13.62 | 13.86 | 2,037 | -0.09(-0.65%) |
Feb 23, 2023 | 14.39 | 14.90 | 13.52 | 13.95 | 2,269 | -0.52(-3.56%) |
Feb 22, 2023 | 14.81 | 14.81 | 13.50 | 14.46 | 1,717 | +0.02(+0.14%) |
Feb 21, 2023 | 14.25 | 15.00 | 13.55 | 14.45 | 3,414 | -0.08(-0.55%) |
Feb 17, 2023 | 16.00 | 16.00 | 14.25 | 14.53 | 6,695 | -0.72(-4.75%) |
Feb 16, 2023 | 15.85 | 15.85 | 15.00 | 15.25 | 3,602 | -0.21(-1.39%) |
Feb 15, 2023 | 15.46 | 15.85 | 14.70 | 15.46 | 3,109 | +0.02(+0.10%) |
Feb 14, 2023 | 15.50 | 15.85 | 14.50 | 15.45 | 11,329 | -0.20(-1.28%) |
Feb 13, 2023 | 15.09 | 16.00 | 15.09 | 15.65 | 1,855 | +0.38(+2.52%) |
Feb 10, 2023 | 15.50 | 16.39 | 14.55 | 15.27 | 6,659 | -0.68(-4.29%) |
Feb 09, 2023 | 17.50 | 18.00 | 15.50 | 15.95 | 7,423 | -1.50(-8.60%) |
Feb 08, 2023 | 17.50 | 17.87 | 16.75 | 17.45 | 5,379 | -0.18(-0.99%) |
Feb 07, 2023 | 18.45 | 18.70 | 17.50 | 17.62 | 4,354 | -0.98(-5.24%) |
Feb 06, 2023 | 18.15 | 18.84 | 17.79 | 18.60 | 4,687 | +0.57(+3.13%) |
Feb 03, 2023 | 18.55 | 18.90 | 17.55 | 18.04 | 7,106 | -0.71(-3.81%) |
Feb 02, 2023 | 18.43 | 19.00 | 18.00 | 18.75 | 6,547 | +0.35(+1.90%) |