Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.740 | 9.000 | 8.700 | 8.930 | 1,050,782 | +0.10(+1.13%) |
Apr 27, 2023 | 8.860 | 8.990 | 8.735 | 8.830 | 548,873 | -0.06(-0.67%) |
Apr 26, 2023 | 9.010 | 9.160 | 8.840 | 8.890 | 849,537 | -0.15(-1.66%) |
Apr 25, 2023 | 9.350 | 9.405 | 8.970 | 9.040 | 825,640 | -0.46(-4.84%) |
Apr 24, 2023 | 9.040 | 9.520 | 9.040 | 9.500 | 563,515 | +0.41(+4.51%) |
Apr 21, 2023 | 9.300 | 9.300 | 9.005 | 9.090 | 869,751 | -0.27(-2.88%) |
Apr 20, 2023 | 9.600 | 9.730 | 9.290 | 9.360 | 479,565 | -0.37(-3.80%) |
Apr 19, 2023 | 9.300 | 9.760 | 9.100 | 9.730 | 831,428 | +0.43(+4.62%) |
Apr 18, 2023 | 9.470 | 9.560 | 9.210 | 9.300 | 912,964 | -0.15(-1.59%) |
Apr 17, 2023 | 9.600 | 9.680 | 9.320 | 9.450 | 569,030 | -0.13(-1.36%) |
Apr 14, 2023 | 9.610 | 9.830 | 9.500 | 9.580 | 707,932 | +0.05(+0.52%) |
Apr 13, 2023 | 9.230 | 9.715 | 8.990 | 9.530 | 1,115,470 | -0.48(-4.80%) |
Apr 12, 2023 | 10.22 | 10.29 | 9.940 | 10.01 | 700,071 | -0.05(-0.50%) |
Apr 11, 2023 | 9.810 | 10.13 | 9.670 | 10.06 | 912,239 | +0.27(+2.76%) |
Apr 10, 2023 | 9.460 | 9.900 | 9.460 | 9.790 | 1,433,021 | +0.42(+4.48%) |
Apr 06, 2023 | 9.730 | 9.760 | 9.260 | 9.370 | 796,935 | -0.39(-4.00%) |
Apr 05, 2023 | 9.700 | 9.805 | 9.530 | 9.760 | 606,076 | -0.03(-0.31%) |
Apr 04, 2023 | 10.38 | 10.40 | 9.611 | 9.790 | 776,738 | -0.62(-5.96%) |
Apr 03, 2023 | 10.51 | 10.66 | 10.23 | 10.41 | 728,440 | +0.08(+0.77%) |
Mar 31, 2023 | 10.48 | 10.51 | 10.16 | 10.33 | 1,177,784 | -0.05(-0.48%) |
Mar 30, 2023 | 10.83 | 10.83 | 10.29 | 10.38 | 594,064 | -0.28(-2.63%) |
Mar 29, 2023 | 10.51 | 10.79 | 10.34 | 10.66 | 636,453 | +0.32(+3.09%) |
Mar 28, 2023 | 10.32 | 10.48 | 10.24 | 10.34 | 525,426 | +0.02(+0.19%) |
Mar 27, 2023 | 10.18 | 10.46 | 10.05 | 10.32 | 577,691 | +0.33(+3.30%) |
Mar 24, 2023 | 9.770 | 10.04 | 9.660 | 9.990 | 681,269 | +0.02(+0.20%) |
Mar 23, 2023 | 10.52 | 10.71 | 9.860 | 9.970 | 817,412 | -0.47(-4.50%) |
Mar 22, 2023 | 10.59 | 10.83 | 10.42 | 10.44 | 635,435 | -0.28(-2.61%) |
Mar 21, 2023 | 10.80 | 10.98 | 10.71 | 10.72 | 712,755 | +0.35(+3.38%) |
Mar 20, 2023 | 10.28 | 10.54 | 10.20 | 10.37 | 759,301 | +0.14(+1.37%) |
Mar 17, 2023 | 10.55 | 10.86 | 10.20 | 10.23 | 2,145,483 | -0.48(-4.48%) |
Mar 16, 2023 | 10.22 | 10.75 | 10.18 | 10.71 | 891,278 | +0.32(+3.08%) |
Mar 15, 2023 | 11.20 | 11.20 | 10.29 | 10.39 | 1,528,448 | -1.13(-9.81%) |
Mar 14, 2023 | 12.04 | 12.22 | 11.39 | 11.52 | 1,099,273 | +0.06(+0.52%) |
Mar 13, 2023 | 11.62 | 11.91 | 11.42 | 11.46 | 1,359,526 | -0.38(-3.21%) |
Mar 10, 2023 | 12.75 | 12.87 | 11.77 | 11.84 | 1,042,011 | -0.98(-7.64%) |
Mar 09, 2023 | 13.71 | 13.88 | 12.80 | 12.82 | 717,919 | -0.94(-6.83%) |
Mar 08, 2023 | 13.27 | 13.79 | 13.27 | 13.76 | 737,836 | +0.51(+3.85%) |
Mar 07, 2023 | 13.80 | 13.97 | 13.18 | 13.25 | 808,812 | -0.68(-4.88%) |
Mar 06, 2023 | 14.37 | 14.38 | 13.74 | 13.93 | 725,427 | -0.58(-4.00%) |
Mar 03, 2023 | 14.06 | 14.71 | 14.06 | 14.51 | 1,069,234 | +0.48(+3.42%) |
Mar 02, 2023 | 13.68 | 14.06 | 13.60 | 14.03 | 470,108 | +0.22(+1.59%) |
Mar 01, 2023 | 13.61 | 14.03 | 13.61 | 13.81 | 1,053,050 | +0.22(+1.62%) |
Feb 28, 2023 | 13.60 | 13.74 | 13.41 | 13.59 | 1,384,498 | +0.05(+0.37%) |
Feb 27, 2023 | 13.90 | 14.05 | 13.48 | 13.54 | 997,737 | -0.43(-3.08%) |
Feb 24, 2023 | 13.29 | 14.10 | 13.23 | 13.97 | 1,000,489 | +0.59(+4.41%) |
Feb 23, 2023 | 12.98 | 13.46 | 12.77 | 13.38 | 1,324,816 | +0.62(+4.86%) |
Feb 22, 2023 | 12.84 | 13.09 | 12.63 | 12.76 | 1,312,085 | +0.04(+0.31%) |
Feb 21, 2023 | 12.65 | 12.79 | 12.52 | 12.72 | 1,118,301 | +0.05(+0.39%) |
Feb 17, 2023 | 12.22 | 12.89 | 12.10 | 12.67 | 1,149,089 | +0.45(+3.68%) |
Feb 16, 2023 | 11.99 | 12.66 | 11.83 | 12.22 | 884,375 | +0.11(+0.91%) |
Feb 15, 2023 | 11.95 | 12.12 | 11.77 | 12.11 | 667,522 | +0.04(+0.33%) |
Feb 14, 2023 | 12.13 | 12.34 | 11.95 | 12.07 | 652,906 | -0.11(-0.90%) |
Feb 13, 2023 | 12.18 | 12.29 | 11.99 | 12.18 | 452,823 | +0.01(+0.08%) |
Feb 10, 2023 | 11.75 | 12.35 | 11.75 | 12.17 | 443,931 | +0.36(+3.05%) |
Feb 09, 2023 | 12.04 | 12.07 | 11.78 | 11.81 | 599,468 | -0.09(-0.76%) |
Feb 08, 2023 | 12.09 | 12.10 | 11.85 | 11.90 | 372,860 | -0.26(-2.14%) |
Feb 07, 2023 | 11.93 | 12.17 | 11.77 | 12.16 | 780,281 | +0.30(+2.53%) |
Feb 06, 2023 | 12.10 | 12.34 | 11.77 | 11.86 | 810,855 | -0.31(-2.55%) |
Feb 03, 2023 | 12.48 | 12.78 | 12.16 | 12.17 | 704,255 | -0.40(-3.18%) |
Feb 02, 2023 | 12.56 | 12.94 | 12.35 | 12.57 | 599,432 | +0.06(+0.48%) |