Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.820 | 9.940 | 9.820 | 9.860 | 3,344 | +0.04(+0.41%) |
Apr 27, 2023 | 9.600 | 9.860 | 9.600 | 9.820 | 8,211 | +0.37(+3.92%) |
Apr 26, 2023 | 9.590 | 9.590 | 9.450 | 9.450 | 5,681 | -0.27(-2.78%) |
Apr 25, 2023 | 9.770 | 9.860 | 9.720 | 9.720 | 3,475 | -0.17(-1.72%) |
Apr 24, 2023 | 9.850 | 9.900 | 9.740 | 9.890 | 6,431 | -0.01(-0.10%) |
Apr 21, 2023 | 9.870 | 9.950 | 9.850 | 9.900 | 3,102 | +0.02(+0.20%) |
Apr 20, 2023 | 10.07 | 10.10 | 9.880 | 9.880 | 6,861 | -0.25(-2.47%) |
Apr 19, 2023 | 10.12 | 10.13 | 10.08 | 10.13 | 6,064 | -0.05(-0.49%) |
Apr 18, 2023 | 10.27 | 10.30 | 10.18 | 10.18 | 2,418 | -0.09(-0.88%) |
Apr 17, 2023 | 9.990 | 10.28 | 9.990 | 10.27 | 7,601 | +0.25(+2.50%) |
Apr 14, 2023 | 10.07 | 10.21 | 9.980 | 10.02 | 8,053 | -0.11(-1.09%) |
Apr 13, 2023 | 10.16 | 10.22 | 10.13 | 10.13 | 7,728 | +0.00(+0.00%) |
Apr 12, 2023 | 10.37 | 10.42 | 10.13 | 10.13 | 8,722 | -0.24(-2.31%) |
Apr 11, 2023 | 10.37 | 10.44 | 10.36 | 10.37 | 1,856 | -0.17(-1.61%) |
Apr 10, 2023 | 10.26 | 10.54 | 10.26 | 10.54 | 7,388 | +0.28(+2.73%) |
Apr 06, 2023 | 10.26 | 0 | +0.08(+0.79%) | |||
Apr 05, 2023 | 10.24 | 10.24 | 10.08 | 10.18 | 3,423 | -0.06(-0.59%) |
Apr 04, 2023 | 10.44 | 10.44 | 10.23 | 10.24 | 7,676 | -0.16(-1.54%) |
Apr 03, 2023 | 10.44 | 10.52 | 10.38 | 10.40 | 4,188 | -0.12(-1.14%) |
Mar 31, 2023 | 10.40 | 10.53 | 10.38 | 10.52 | 4,502 | +0.17(+1.64%) |
Mar 30, 2023 | 10.55 | 10.56 | 10.35 | 10.35 | 4,915 | -0.17(-1.62%) |
Mar 29, 2023 | 10.38 | 10.53 | 10.38 | 10.52 | 4,879 | +0.12(+1.15%) |
Mar 28, 2023 | 10.58 | 10.58 | 10.38 | 10.40 | 4,332 | -0.27(-2.53%) |
Mar 27, 2023 | 10.65 | 10.68 | 10.54 | 10.67 | 3,633 | +0.06(+0.57%) |
Mar 24, 2023 | 10.45 | 10.67 | 10.41 | 10.61 | 6,326 | +0.08(+0.76%) |
Mar 23, 2023 | 10.60 | 10.75 | 10.45 | 10.53 | 15,569 | -0.07(-0.66%) |
Mar 22, 2023 | 10.81 | 10.90 | 10.60 | 10.60 | 6,878 | -0.31(-2.84%) |
Mar 21, 2023 | 10.54 | 10.97 | 10.54 | 10.91 | 2,763 | +0.40(+3.81%) |
Mar 20, 2023 | 10.84 | 10.84 | 10.50 | 10.51 | 9,981 | -0.29(-2.69%) |
Mar 17, 2023 | 10.88 | 10.90 | 10.79 | 10.80 | 3,845 | -0.18(-1.64%) |
Mar 16, 2023 | 10.59 | 11.02 | 10.59 | 10.98 | 8,246 | +0.25(+2.33%) |
Mar 15, 2023 | 10.70 | 10.78 | 10.60 | 10.73 | 9,498 | -0.03(-0.28%) |
Mar 14, 2023 | 10.99 | 10.99 | 10.76 | 10.76 | 14,242 | -0.01(-0.09%) |
Mar 13, 2023 | 10.73 | 10.93 | 10.64 | 10.77 | 7,687 | -0.07(-0.65%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.77 | 10.84 | 21,631 | -0.32(-2.87%) |
Mar 09, 2023 | 11.39 | 11.40 | 11.16 | 11.16 | 13,323 | -0.27(-2.36%) |
Mar 08, 2023 | 11.41 | 11.47 | 11.38 | 11.43 | 6,620 | -0.08(-0.70%) |
Mar 07, 2023 | 11.55 | 11.57 | 11.45 | 11.51 | 7,237 | -0.03(-0.26%) |
Mar 06, 2023 | 11.81 | 11.86 | 11.51 | 11.54 | 6,472 | -0.31(-2.62%) |
Mar 03, 2023 | 11.68 | 11.87 | 11.68 | 11.85 | 7,478 | +0.17(+1.46%) |
Mar 02, 2023 | 11.50 | 11.68 | 11.50 | 11.68 | 2,889 | +0.13(+1.13%) |
Mar 01, 2023 | 11.75 | 11.75 | 11.55 | 11.55 | 6,552 | -0.30(-2.53%) |
Feb 28, 2023 | 11.63 | 11.85 | 11.63 | 11.85 | 22,601 | +0.22(+1.89%) |
Feb 27, 2023 | 11.74 | 11.80 | 11.63 | 11.63 | 5,447 | -0.11(-0.94%) |
Feb 24, 2023 | 11.74 | 11.76 | 11.68 | 11.74 | 4,485 | -0.13(-1.10%) |
Feb 23, 2023 | 11.81 | 11.87 | 11.69 | 11.87 | 10,139 | +0.04(+0.34%) |
Feb 22, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 5,885 | +0.06(+0.51%) |
Feb 21, 2023 | 12.00 | 12.00 | 11.76 | 11.77 | 6,276 | -0.46(-3.76%) |
Feb 17, 2023 | 12.23 | 0 | -0.08(-0.65%) | |||
Feb 16, 2023 | 12.24 | 12.44 | 12.12 | 12.31 | 9,320 | +0.02(+0.16%) |
Feb 15, 2023 | 11.90 | 12.30 | 11.90 | 12.29 | 7,166 | +0.32(+2.67%) |
Feb 14, 2023 | 11.85 | 11.97 | 11.78 | 11.97 | 4,025 | +0.10(+0.84%) |
Feb 13, 2023 | 11.61 | 11.90 | 11.61 | 11.87 | 8,548 | +0.06(+0.51%) |
Feb 10, 2023 | 11.98 | 11.98 | 11.70 | 11.81 | 10,361 | -0.17(-1.42%) |
Feb 09, 2023 | 12.39 | 12.43 | 11.94 | 11.98 | 10,550 | -0.53(-4.24%) |
Feb 08, 2023 | 12.62 | 12.63 | 12.48 | 12.51 | 3,967 | -0.18(-1.42%) |
Feb 07, 2023 | 12.81 | 12.81 | 12.48 | 12.69 | 9,611 | -0.17(-1.32%) |
Feb 06, 2023 | 12.85 | 13.02 | 12.79 | 12.86 | 3,866 | -0.10(-0.77%) |
Feb 03, 2023 | 13.05 | 13.27 | 12.96 | 12.96 | 5,374 | -0.27(-2.04%) |
Feb 02, 2023 | 13.21 | 13.38 | 13.04 | 13.23 | 5,348 | +0.25(+1.93%) |