Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.230 | 9.525 | 9.210 | 9.470 | 6,626,781 | +0.15(+1.61%) |
Apr 27, 2023 | 9.350 | 9.460 | 9.255 | 9.320 | 4,218,827 | +0.07(+0.76%) |
Apr 26, 2023 | 9.320 | 9.405 | 9.180 | 9.250 | 4,367,141 | -0.08(-0.86%) |
Apr 25, 2023 | 9.990 | 10.00 | 9.330 | 9.330 | 6,280,405 | -0.84(-8.26%) |
Apr 24, 2023 | 9.980 | 10.18 | 9.885 | 10.17 | 6,060,163 | +0.19(+1.90%) |
Apr 21, 2023 | 9.860 | 10.02 | 9.760 | 9.980 | 6,897,027 | +0.25(+2.57%) |
Apr 20, 2023 | 9.780 | 9.810 | 9.420 | 9.730 | 9,002,890 | +0.27(+2.85%) |
Apr 19, 2023 | 9.240 | 9.470 | 9.210 | 9.460 | 5,467,891 | +0.13(+1.39%) |
Apr 18, 2023 | 9.560 | 9.580 | 9.230 | 9.330 | 4,531,737 | -0.22(-2.30%) |
Apr 17, 2023 | 9.290 | 9.625 | 9.250 | 9.550 | 5,392,036 | +0.27(+2.91%) |
Apr 14, 2023 | 9.620 | 9.690 | 9.160 | 9.280 | 7,961,634 | -0.29(-3.03%) |
Apr 13, 2023 | 9.270 | 9.660 | 9.250 | 9.570 | 11,258,205 | +0.35(+3.80%) |
Apr 12, 2023 | 9.560 | 9.625 | 9.205 | 9.220 | 7,023,239 | -0.20(-2.12%) |
Apr 11, 2023 | 9.250 | 9.520 | 9.180 | 9.420 | 6,369,570 | +0.27(+2.95%) |
Apr 10, 2023 | 9.010 | 9.170 | 8.930 | 9.150 | 4,960,387 | +0.03(+0.33%) |
Apr 06, 2023 | 8.890 | 9.185 | 8.770 | 9.120 | 6,622,500 | +0.32(+3.64%) |
Apr 05, 2023 | 8.840 | 8.930 | 8.670 | 8.800 | 14,126,522 | -0.11(-1.23%) |
Apr 04, 2023 | 9.350 | 9.380 | 8.885 | 8.910 | 6,761,413 | -0.34(-3.68%) |
Apr 03, 2023 | 9.490 | 9.520 | 9.125 | 9.250 | 8,499,458 | -0.15(-1.60%) |
Mar 31, 2023 | 9.110 | 9.555 | 9.102 | 9.400 | 8,422,992 | +0.31(+3.41%) |
Mar 30, 2023 | 9.230 | 9.360 | 9.060 | 9.090 | 6,635,456 | -0.03(-0.33%) |
Mar 29, 2023 | 9.090 | 9.190 | 8.910 | 9.120 | 7,739,721 | +0.19(+2.13%) |
Mar 28, 2023 | 9.030 | 9.120 | 8.900 | 8.930 | 6,669,732 | -0.16(-1.76%) |
Mar 27, 2023 | 8.940 | 9.200 | 8.860 | 9.090 | 6,640,928 | +0.27(+3.06%) |
Mar 24, 2023 | 8.690 | 8.970 | 8.680 | 8.820 | 12,751,738 | +0.03(+0.34%) |
Mar 23, 2023 | 9.160 | 9.250 | 8.780 | 8.790 | 8,104,861 | -0.29(-3.19%) |
Mar 22, 2023 | 9.430 | 9.480 | 9.070 | 9.080 | 7,774,398 | -0.39(-4.12%) |
Mar 21, 2023 | 9.540 | 9.615 | 9.430 | 9.470 | 7,629,351 | +0.15(+1.61%) |
Mar 20, 2023 | 9.280 | 9.570 | 9.225 | 9.320 | 14,826,765 | +0.02(+0.22%) |
Mar 17, 2023 | 9.550 | 9.550 | 9.240 | 9.300 | 23,999,958 | -0.34(-3.53%) |
Mar 16, 2023 | 9.380 | 9.680 | 9.280 | 9.640 | 7,933,859 | +0.19(+2.01%) |
Mar 15, 2023 | 9.190 | 9.535 | 9.025 | 9.450 | 12,308,626 | +0.05(+0.53%) |
Mar 14, 2023 | 9.670 | 9.730 | 9.345 | 9.400 | 13,198,148 | +0.11(+1.18%) |
Mar 13, 2023 | 9.340 | 9.640 | 9.270 | 9.290 | 9,071,781 | -0.28(-2.93%) |
Mar 10, 2023 | 10.00 | 10.05 | 9.400 | 9.570 | 12,196,054 | -0.54(-5.34%) |
Mar 09, 2023 | 10.64 | 10.70 | 10.10 | 10.11 | 6,135,386 | -0.53(-4.98%) |
Mar 08, 2023 | 10.74 | 10.80 | 10.62 | 10.64 | 4,407,759 | +0.02(+0.19%) |
Mar 07, 2023 | 10.83 | 10.85 | 10.54 | 10.62 | 6,859,983 | -0.22(-2.03%) |
Mar 06, 2023 | 11.06 | 11.15 | 10.76 | 10.84 | 5,582,373 | -0.26(-2.34%) |
Mar 03, 2023 | 11.03 | 11.20 | 11.01 | 11.10 | 5,052,957 | +0.09(+0.82%) |
Mar 02, 2023 | 11.18 | 11.18 | 10.87 | 11.01 | 9,664,210 | -0.25(-2.22%) |
Mar 01, 2023 | 11.45 | 11.64 | 11.26 | 11.26 | 5,660,538 | -0.21(-1.83%) |
Feb 28, 2023 | 11.55 | 11.72 | 11.45 | 11.47 | 8,618,786 | -0.12(-1.04%) |
Feb 27, 2023 | 11.79 | 11.82 | 11.53 | 11.59 | 6,029,866 | -0.09(-0.77%) |
Feb 24, 2023 | 11.82 | 11.89 | 11.60 | 11.68 | 6,277,339 | -0.38(-3.15%) |
Feb 23, 2023 | 12.35 | 12.35 | 11.92 | 12.06 | 4,248,020 | -0.17(-1.39%) |
Feb 22, 2023 | 11.64 | 12.41 | 11.64 | 12.23 | 9,346,955 | +0.61(+5.25%) |
Feb 21, 2023 | 12.50 | 12.77 | 11.48 | 11.62 | 17,467,546 | -1.51(-11.50%) |
Feb 17, 2023 | 13.16 | 13.27 | 12.77 | 13.13 | 8,483,193 | -0.12(-0.91%) |
Feb 16, 2023 | 13.17 | 13.49 | 13.06 | 13.25 | 5,192,760 | -0.15(-1.12%) |
Feb 15, 2023 | 12.80 | 13.42 | 12.77 | 13.40 | 4,616,703 | +0.51(+3.96%) |
Feb 14, 2023 | 13.01 | 13.20 | 12.73 | 12.89 | 5,842,047 | -0.15(-1.15%) |
Feb 13, 2023 | 12.83 | 13.08 | 12.78 | 13.04 | 3,739,808 | +0.15(+1.16%) |
Feb 10, 2023 | 13.06 | 13.20 | 12.81 | 12.89 | 4,063,569 | -0.31(-2.35%) |
Feb 09, 2023 | 13.44 | 13.64 | 13.13 | 13.20 | 8,205,401 | -0.14(-1.05%) |
Feb 08, 2023 | 13.79 | 13.79 | 13.28 | 13.34 | 5,100,709 | -0.59(-4.24%) |
Feb 07, 2023 | 13.72 | 14.07 | 13.62 | 13.93 | 3,678,913 | +0.14(+1.02%) |
Feb 06, 2023 | 13.73 | 13.88 | 13.54 | 13.79 | 5,474,488 | -0.08(-0.58%) |
Feb 03, 2023 | 14.28 | 14.35 | 13.87 | 13.87 | 5,155,530 | -0.71(-4.87%) |
Feb 02, 2023 | 14.34 | 14.69 | 14.17 | 14.58 | 8,307,453 | +0.52(+3.70%) |