Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.697 | 8.815 | 8.688 | 8.810 | 7,312,386 | +0.07(+0.76%) |
Apr 27, 2023 | 8.603 | 8.782 | 8.489 | 8.744 | 8,325,407 | +0.15(+1.76%) |
Apr 26, 2023 | 8.688 | 8.744 | 8.574 | 8.593 | 6,272,225 | -0.08(-0.87%) |
Apr 25, 2023 | 8.782 | 8.839 | 8.650 | 8.669 | 7,747,309 | -0.14(-1.61%) |
Apr 24, 2023 | 8.990 | 8.999 | 8.659 | 8.810 | 15,651,967 | -0.30(-3.32%) |
Apr 21, 2023 | 9.160 | 9.207 | 9.084 | 9.112 | 4,965,754 | -0.04(-0.46%) |
Apr 20, 2023 | 9.226 | 9.235 | 9.127 | 9.155 | 5,055,257 | -0.13(-1.37%) |
Apr 19, 2023 | 9.264 | 9.382 | 9.207 | 9.282 | 6,402,938 | -0.05(-0.51%) |
Apr 18, 2023 | 9.377 | 9.386 | 9.226 | 9.330 | 5,858,123 | -0.03(-0.30%) |
Apr 17, 2023 | 9.320 | 9.410 | 9.235 | 9.358 | 6,993,830 | +0.04(+0.41%) |
Apr 14, 2023 | 9.349 | 9.396 | 9.264 | 9.320 | 5,811,607 | -0.05(-0.50%) |
Apr 13, 2023 | 9.301 | 9.434 | 9.282 | 9.367 | 5,806,115 | +0.09(+1.02%) |
Apr 12, 2023 | 9.424 | 9.452 | 9.249 | 9.273 | 6,793,727 | -0.08(-0.91%) |
Apr 11, 2023 | 9.330 | 9.471 | 9.320 | 9.358 | 7,026,059 | +0.06(+0.61%) |
Apr 10, 2023 | 9.396 | 9.413 | 9.207 | 9.301 | 10,785,410 | -0.07(-0.71%) |
Apr 06, 2023 | 9.349 | 9.391 | 9.273 | 9.367 | 9,776,201 | +0.11(+1.22%) |
Apr 05, 2023 | 8.990 | 9.273 | 8.976 | 9.254 | 17,807,856 | +0.25(+2.83%) |
Apr 04, 2023 | 9.150 | 9.150 | 8.843 | 8.999 | 13,294,174 | -0.08(-0.83%) |
Apr 03, 2023 | 9.150 | 9.179 | 8.957 | 9.075 | 19,338,632 | -0.01(-0.10%) |
Mar 31, 2023 | 9.056 | 9.169 | 9.023 | 9.084 | 14,030,002 | +0.06(+0.63%) |
Mar 30, 2023 | 9.084 | 9.131 | 8.961 | 9.027 | 6,406,926 | +0.03(+0.31%) |
Mar 29, 2023 | 9.084 | 9.103 | 8.952 | 8.999 | 6,446,904 | +0.00(+0.00%) |
Mar 28, 2023 | 8.905 | 8.999 | 8.867 | 8.999 | 5,884,775 | +0.06(+0.63%) |
Mar 27, 2023 | 8.895 | 9.051 | 8.810 | 8.942 | 7,299,548 | +0.13(+1.50%) |
Mar 24, 2023 | 8.650 | 8.839 | 8.574 | 8.810 | 7,428,582 | +0.12(+1.41%) |
Mar 23, 2023 | 8.876 | 8.961 | 8.593 | 8.688 | 11,107,163 | -0.19(-2.13%) |
Mar 22, 2023 | 9.094 | 9.117 | 8.848 | 8.876 | 8,829,396 | -0.24(-2.59%) |
Mar 21, 2023 | 9.037 | 9.254 | 9.037 | 9.112 | 10,100,117 | +0.20(+2.22%) |
Mar 20, 2023 | 8.971 | 9.032 | 8.820 | 8.914 | 12,062,400 | +0.01(+0.11%) |
Mar 17, 2023 | 8.914 | 8.942 | 8.768 | 8.905 | 16,485,571 | -0.07(-0.74%) |
Mar 16, 2023 | 8.829 | 8.999 | 8.716 | 8.971 | 10,379,631 | +0.00(+0.00%) |
Mar 15, 2023 | 9.160 | 9.179 | 8.900 | 8.971 | 11,982,372 | -0.33(-3.55%) |
Mar 14, 2023 | 9.443 | 9.462 | 9.235 | 9.301 | 9,195,772 | +0.02(+0.20%) |
Mar 13, 2023 | 9.358 | 9.467 | 9.212 | 9.282 | 13,063,189 | -0.16(-1.70%) |
Mar 10, 2023 | 9.500 | 9.670 | 9.358 | 9.443 | 9,302,357 | -0.12(-1.28%) |
Mar 09, 2023 | 9.953 | 9.953 | 9.519 | 9.566 | 9,886,157 | -0.41(-4.07%) |
Mar 08, 2023 | 9.981 | 10.05 | 9.896 | 9.972 | 7,440,136 | -0.05(-0.47%) |
Mar 07, 2023 | 10.15 | 10.17 | 9.937 | 10.02 | 14,974,841 | -0.12(-1.20%) |
Mar 06, 2023 | 10.39 | 10.40 | 10.03 | 10.14 | 18,159,236 | -0.25(-2.43%) |
Mar 03, 2023 | 10.44 | 10.49 | 10.36 | 10.39 | 10,554,533 | +0.00(+0.00%) |
Mar 02, 2023 | 10.54 | 10.54 | 10.33 | 10.39 | 7,898,436 | -0.17(-1.59%) |
Mar 01, 2023 | 10.64 | 10.67 | 10.50 | 10.56 | 8,162,591 | -0.08(-0.79%) |
Feb 28, 2023 | 10.54 | 10.79 | 10.43 | 10.64 | 11,804,251 | +0.19(+1.79%) |
Feb 27, 2023 | 10.63 | 11.02 | 10.31 | 10.46 | 14,346,225 | -0.29(-2.69%) |
Feb 24, 2023 | 10.79 | 10.79 | 10.62 | 10.75 | 12,044,498 | -0.03(-0.26%) |
Feb 23, 2023 | 10.73 | 10.90 | 10.70 | 10.78 | 7,906,167 | +0.05(+0.44%) |
Feb 22, 2023 | 10.73 | 10.89 | 10.64 | 10.73 | 7,022,634 | -0.01(-0.09%) |
Feb 21, 2023 | 10.84 | 10.88 | 10.63 | 10.74 | 8,298,064 | -0.18(-1.63%) |
Feb 17, 2023 | 10.77 | 10.99 | 10.55 | 10.92 | 7,687,604 | +0.04(+0.34%) |
Feb 16, 2023 | 10.94 | 10.97 | 10.81 | 10.88 | 15,673,924 | -0.19(-1.69%) |
Feb 15, 2023 | 10.94 | 11.10 | 10.86 | 11.06 | 10,716,624 | +0.04(+0.34%) |
Feb 14, 2023 | 11.22 | 11.25 | 11.01 | 11.03 | 7,432,103 | -0.16(-1.42%) |
Feb 13, 2023 | 11.02 | 11.26 | 11.01 | 11.19 | 6,609,792 | +0.13(+1.18%) |
Feb 10, 2023 | 10.94 | 11.10 | 10.90 | 11.06 | 6,720,281 | +0.11(+1.02%) |
Feb 09, 2023 | 11.19 | 11.20 | 10.92 | 10.94 | 8,337,561 | -0.19(-1.68%) |
Feb 08, 2023 | 11.24 | 11.30 | 11.11 | 11.13 | 5,255,848 | -0.18(-1.57%) |
Feb 07, 2023 | 11.30 | 11.43 | 11.17 | 11.31 | 6,914,156 | +0.06(+0.50%) |
Feb 06, 2023 | 11.25 | 11.31 | 11.04 | 11.25 | 10,757,203 | -0.12(-1.07%) |
Feb 03, 2023 | 11.38 | 11.45 | 11.30 | 11.37 | 7,556,478 | -0.01(-0.08%) |
Feb 02, 2023 | 11.43 | 11.44 | 11.23 | 11.38 | 14,693,246 | -0.07(-0.57%) |