Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.380 | 9.450 | 9.020 | 9.350 | 493,706 | +0.01(+0.11%) |
Apr 27, 2023 | 9.560 | 9.600 | 9.170 | 9.340 | 563,084 | -0.22(-2.30%) |
Apr 26, 2023 | 9.690 | 9.920 | 9.520 | 9.560 | 454,730 | -0.05(-0.52%) |
Apr 25, 2023 | 10.13 | 10.13 | 9.580 | 9.610 | 612,866 | -0.65(-6.34%) |
Apr 24, 2023 | 10.44 | 10.44 | 10.07 | 10.26 | 350,966 | -0.18(-1.72%) |
Apr 21, 2023 | 10.75 | 10.78 | 10.38 | 10.44 | 459,257 | -0.45(-4.13%) |
Apr 20, 2023 | 10.33 | 11.28 | 10.26 | 10.89 | 610,382 | +0.40(+3.81%) |
Apr 19, 2023 | 10.15 | 10.53 | 10.15 | 10.49 | 332,583 | +0.10(+0.96%) |
Apr 18, 2023 | 10.77 | 10.77 | 10.31 | 10.39 | 284,201 | -0.24(-2.26%) |
Apr 17, 2023 | 10.39 | 10.63 | 10.30 | 10.63 | 276,219 | +0.08(+0.76%) |
Apr 14, 2023 | 10.87 | 11.17 | 10.45 | 10.55 | 576,057 | +0.28(+2.73%) |
Apr 13, 2023 | 10.62 | 10.71 | 10.24 | 10.27 | 300,314 | -0.29(-2.75%) |
Apr 12, 2023 | 10.84 | 10.95 | 10.48 | 10.56 | 379,168 | -0.19(-1.77%) |
Apr 11, 2023 | 11.13 | 11.24 | 10.70 | 10.75 | 403,153 | -0.25(-2.27%) |
Apr 10, 2023 | 11.00 | 11.03 | 10.67 | 11.00 | 458,624 | -0.11(-0.99%) |
Apr 06, 2023 | 10.63 | 11.28 | 10.42 | 11.11 | 554,546 | +0.43(+4.03%) |
Apr 05, 2023 | 11.02 | 11.02 | 10.62 | 10.68 | 577,168 | -0.50(-4.47%) |
Apr 04, 2023 | 12.22 | 12.22 | 11.07 | 11.18 | 677,793 | -1.02(-8.36%) |
Apr 03, 2023 | 11.69 | 12.30 | 11.47 | 12.20 | 666,521 | +0.50(+4.27%) |
Mar 31, 2023 | 11.72 | 11.87 | 11.62 | 11.70 | 417,871 | -0.05(-0.43%) |
Mar 30, 2023 | 11.94 | 11.98 | 11.69 | 11.75 | 297,292 | +0.04(+0.34%) |
Mar 29, 2023 | 11.26 | 11.72 | 11.18 | 11.71 | 330,258 | +0.70(+6.36%) |
Mar 28, 2023 | 11.17 | 11.17 | 10.86 | 11.01 | 421,154 | -0.15(-1.34%) |
Mar 27, 2023 | 11.26 | 11.42 | 10.97 | 11.16 | 315,107 | -0.01(-0.09%) |
Mar 24, 2023 | 11.28 | 11.39 | 11.07 | 11.17 | 487,658 | -0.30(-2.62%) |
Mar 23, 2023 | 11.41 | 11.91 | 11.20 | 11.47 | 681,966 | +0.32(+2.87%) |
Mar 22, 2023 | 11.77 | 11.83 | 11.15 | 11.15 | 738,738 | -0.73(-6.14%) |
Mar 21, 2023 | 12.00 | 12.22 | 11.62 | 11.88 | 460,852 | +0.02(+0.17%) |
Mar 20, 2023 | 11.88 | 12.00 | 11.75 | 11.86 | 349,274 | -0.04(-0.34%) |
Mar 17, 2023 | 12.31 | 12.32 | 11.85 | 11.90 | 590,896 | -0.38(-3.09%) |
Mar 16, 2023 | 12.16 | 12.42 | 11.77 | 12.28 | 470,936 | +0.03(+0.24%) |
Mar 15, 2023 | 12.39 | 12.52 | 11.73 | 12.25 | 688,939 | -0.39(-3.09%) |
Mar 14, 2023 | 12.15 | 12.66 | 11.99 | 12.64 | 918,699 | +0.83(+7.03%) |
Mar 13, 2023 | 11.50 | 12.02 | 11.40 | 11.81 | 741,300 | +0.07(+0.60%) |
Mar 10, 2023 | 12.16 | 12.26 | 11.54 | 11.74 | 689,863 | -0.39(-3.22%) |
Mar 09, 2023 | 12.44 | 12.72 | 12.11 | 12.13 | 714,299 | -0.34(-2.73%) |
Mar 08, 2023 | 11.81 | 12.63 | 11.81 | 12.47 | 794,825 | +0.64(+5.41%) |
Mar 07, 2023 | 11.95 | 12.42 | 11.81 | 11.83 | 992,725 | -0.02(-0.17%) |
Mar 06, 2023 | 10.78 | 11.92 | 10.58 | 11.85 | 2,565,444 | +1.16(+10.85%) |
Mar 03, 2023 | 10.28 | 10.70 | 10.13 | 10.69 | 991,897 | +0.45(+4.39%) |
Mar 02, 2023 | 10.44 | 10.55 | 9.980 | 10.24 | 1,296,084 | -0.31(-2.94%) |
Mar 01, 2023 | 10.56 | 10.62 | 10.31 | 10.55 | 837,276 | +0.17(+1.64%) |
Feb 28, 2023 | 10.55 | 10.63 | 10.17 | 10.38 | 900,906 | -0.11(-1.05%) |
Feb 27, 2023 | 11.14 | 11.30 | 10.29 | 10.49 | 1,441,949 | -1.04(-9.02%) |
Feb 24, 2023 | 12.15 | 12.50 | 11.30 | 11.53 | 971,441 | -0.07(-0.60%) |
Feb 23, 2023 | 12.09 | 12.44 | 11.43 | 11.60 | 662,414 | +0.01(+0.09%) |
Feb 22, 2023 | 11.30 | 11.85 | 11.12 | 11.59 | 1,112,964 | -0.52(-4.29%) |
Feb 21, 2023 | 12.18 | 12.52 | 11.93 | 12.11 | 1,155,415 | -0.47(-3.74%) |
Feb 17, 2023 | 12.99 | 13.09 | 12.18 | 12.58 | 864,825 | -0.47(-3.60%) |
Feb 16, 2023 | 13.76 | 13.85 | 12.98 | 13.05 | 724,894 | -1.13(-7.97%) |
Feb 15, 2023 | 13.60 | 14.40 | 13.43 | 14.18 | 742,461 | +0.29(+2.09%) |
Feb 14, 2023 | 13.05 | 13.97 | 12.87 | 13.89 | 946,930 | +0.73(+5.55%) |
Feb 13, 2023 | 12.55 | 13.40 | 12.40 | 13.16 | 873,016 | +0.71(+5.70%) |
Feb 10, 2023 | 12.40 | 12.47 | 12.01 | 12.45 | 577,483 | -0.14(-1.11%) |
Feb 09, 2023 | 12.15 | 12.78 | 12.09 | 12.59 | 918,957 | +0.80(+6.79%) |
Feb 08, 2023 | 12.26 | 12.32 | 11.72 | 11.79 | 447,513 | -0.57(-4.61%) |
Feb 07, 2023 | 12.20 | 12.42 | 11.70 | 12.36 | 633,437 | +0.28(+2.32%) |
Feb 06, 2023 | 11.86 | 12.21 | 11.65 | 12.08 | 626,754 | +0.03(+0.25%) |
Feb 03, 2023 | 12.01 | 12.33 | 11.84 | 12.05 | 532,138 | -0.29(-2.35%) |
Feb 02, 2023 | 12.78 | 12.89 | 12.13 | 12.34 | 770,152 | -0.12(-0.96%) |