Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.30 | 10.50 | 9.920 | 10.36 | 160,557 | +0.21(+2.07%) |
Apr 27, 2023 | 10.42 | 10.75 | 10.11 | 10.15 | 160,146 | -0.28(-2.68%) |
Apr 26, 2023 | 10.61 | 10.61 | 9.810 | 10.43 | 137,741 | -0.21(-1.97%) |
Apr 25, 2023 | 11.07 | 11.49 | 10.47 | 10.64 | 157,603 | -0.65(-5.76%) |
Apr 24, 2023 | 11.28 | 11.37 | 10.73 | 11.29 | 221,255 | -0.06(-0.53%) |
Apr 21, 2023 | 10.45 | 11.48 | 10.33 | 11.35 | 266,651 | +0.85(+8.10%) |
Apr 20, 2023 | 10.46 | 10.84 | 10.22 | 10.50 | 236,958 | -0.02(-0.19%) |
Apr 19, 2023 | 9.650 | 10.66 | 9.510 | 10.52 | 254,522 | +0.79(+8.12%) |
Apr 18, 2023 | 9.630 | 9.830 | 9.340 | 9.730 | 419,726 | +0.19(+1.99%) |
Apr 17, 2023 | 9.160 | 9.670 | 9.160 | 9.540 | 193,490 | +0.44(+4.84%) |
Apr 14, 2023 | 9.050 | 9.555 | 8.810 | 9.100 | 277,604 | +0.05(+0.55%) |
Apr 13, 2023 | 8.540 | 9.145 | 8.490 | 9.050 | 564,237 | +0.52(+6.10%) |
Apr 12, 2023 | 8.800 | 8.820 | 8.430 | 8.530 | 305,120 | -0.15(-1.73%) |
Apr 11, 2023 | 8.760 | 8.895 | 8.040 | 8.680 | 815,350 | -0.14(-1.59%) |
Apr 10, 2023 | 9.340 | 9.350 | 8.770 | 8.820 | 548,893 | -0.56(-5.97%) |
Apr 06, 2023 | 9.040 | 9.520 | 8.940 | 9.380 | 441,264 | +0.27(+2.96%) |
Apr 05, 2023 | 9.490 | 9.560 | 8.850 | 9.110 | 404,963 | -0.39(-4.11%) |
Apr 04, 2023 | 11.03 | 11.26 | 9.160 | 9.500 | 571,466 | -1.55(-14.03%) |
Apr 03, 2023 | 11.51 | 11.63 | 11.02 | 11.05 | 362,161 | -0.47(-4.08%) |
Mar 31, 2023 | 11.69 | 11.75 | 11.21 | 11.52 | 401,428 | -0.06(-0.52%) |
Mar 30, 2023 | 11.15 | 11.63 | 11.00 | 11.58 | 516,043 | +0.43(+3.86%) |
Mar 29, 2023 | 11.22 | 11.68 | 11.07 | 11.15 | 175,273 | +0.02(+0.18%) |
Mar 28, 2023 | 10.89 | 11.61 | 10.73 | 11.13 | 157,631 | +0.25(+2.30%) |
Mar 27, 2023 | 11.16 | 11.70 | 10.80 | 10.88 | 217,474 | -0.17(-1.54%) |
Mar 24, 2023 | 11.05 | 11.20 | 10.71 | 11.05 | 320,050 | -0.13(-1.16%) |
Mar 23, 2023 | 11.60 | 11.68 | 10.94 | 11.18 | 294,083 | -0.30(-2.61%) |
Mar 22, 2023 | 11.91 | 12.21 | 11.48 | 11.48 | 405,079 | -0.44(-3.69%) |
Mar 21, 2023 | 12.26 | 12.44 | 11.80 | 11.92 | 2,416,408 | -0.14(-1.16%) |
Mar 20, 2023 | 12.31 | 12.31 | 12.00 | 12.06 | 255,064 | -0.20(-1.63%) |
Mar 17, 2023 | 12.72 | 12.82 | 12.00 | 12.26 | 412,873 | -0.59(-4.59%) |
Mar 16, 2023 | 12.50 | 13.03 | 12.18 | 12.85 | 246,963 | +0.22(+1.74%) |
Mar 15, 2023 | 13.19 | 13.30 | 12.50 | 12.63 | 336,378 | -0.87(-6.44%) |
Mar 14, 2023 | 13.38 | 13.60 | 13.16 | 13.50 | 245,117 | +0.32(+2.43%) |
Mar 13, 2023 | 12.91 | 13.33 | 12.83 | 13.18 | 194,159 | +0.09(+0.69%) |
Mar 10, 2023 | 13.58 | 13.58 | 12.81 | 13.09 | 172,037 | -0.55(-4.03%) |
Mar 09, 2023 | 14.43 | 14.58 | 13.46 | 13.64 | 295,390 | -0.74(-5.15%) |
Mar 08, 2023 | 14.74 | 15.00 | 14.18 | 14.38 | 111,086 | -0.38(-2.57%) |
Mar 07, 2023 | 15.01 | 15.05 | 14.12 | 14.76 | 85,197 | -0.24(-1.60%) |
Mar 06, 2023 | 15.03 | 15.60 | 14.59 | 15.00 | 265,822 | +0.00(+0.00%) |
Mar 03, 2023 | 14.94 | 15.31 | 13.84 | 15.00 | 425,878 | +0.68(+4.75%) |
Mar 02, 2023 | 13.73 | 14.84 | 13.04 | 14.32 | 445,593 | +0.69(+5.06%) |
Mar 01, 2023 | 12.87 | 13.90 | 12.75 | 13.63 | 169,167 | +0.75(+5.82%) |
Feb 28, 2023 | 13.12 | 13.99 | 12.82 | 12.88 | 320,251 | -0.20(-1.53%) |
Feb 27, 2023 | 13.19 | 13.33 | 12.17 | 13.08 | 648,758 | +1.48(+12.76%) |
Feb 24, 2023 | 12.05 | 12.14 | 11.59 | 11.60 | 310,158 | -0.70(-5.69%) |
Feb 23, 2023 | 12.26 | 12.61 | 12.13 | 12.30 | 199,350 | +0.10(+0.82%) |
Feb 22, 2023 | 12.28 | 12.45 | 12.12 | 12.20 | 99,285 | -0.05(-0.41%) |
Feb 21, 2023 | 13.03 | 14.18 | 12.21 | 12.25 | 150,303 | -0.92(-6.99%) |
Feb 17, 2023 | 13.19 | 13.22 | 12.92 | 13.17 | 104,372 | +0.01(+0.08%) |
Feb 16, 2023 | 13.41 | 13.70 | 13.14 | 13.16 | 90,622 | -0.52(-3.80%) |
Feb 15, 2023 | 13.67 | 13.83 | 13.08 | 13.68 | 529,809 | +0.44(+3.32%) |
Feb 14, 2023 | 13.33 | 13.46 | 13.21 | 13.24 | 100,703 | -0.08(-0.60%) |
Feb 13, 2023 | 13.48 | 13.60 | 13.18 | 13.32 | 214,953 | -0.15(-1.15%) |
Feb 10, 2023 | 13.27 | 13.52 | 13.00 | 13.47 | 744,712 | +0.07(+0.56%) |
Feb 09, 2023 | 13.83 | 14.16 | 13.40 | 13.40 | 100,759 | -0.34(-2.47%) |
Feb 08, 2023 | 14.07 | 14.07 | 13.70 | 13.74 | 114,812 | -0.31(-2.21%) |
Feb 07, 2023 | 14.00 | 14.16 | 13.74 | 14.05 | 333,821 | +0.02(+0.14%) |
Feb 06, 2023 | 14.13 | 14.18 | 13.61 | 14.03 | 128,634 | +0.03(+0.21%) |
Feb 03, 2023 | 13.93 | 14.24 | 13.36 | 14.00 | 169,319 | -0.13(-0.92%) |
Feb 02, 2023 | 14.82 | 14.96 | 13.90 | 14.13 | 176,374 | -0.48(-3.29%) |