Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.798 | 8.917 | 8.788 | 8.913 | 7,228,391 | +0.07(+0.76%) |
Apr 27, 2023 | 8.703 | 8.884 | 8.588 | 8.846 | 8,229,777 | +0.15(+1.76%) |
Apr 26, 2023 | 8.788 | 8.846 | 8.674 | 8.693 | 6,200,178 | -0.08(-0.87%) |
Apr 25, 2023 | 8.884 | 8.941 | 8.750 | 8.769 | 7,658,319 | -0.14(-1.61%) |
Apr 24, 2023 | 9.094 | 9.104 | 8.760 | 8.913 | 15,472,179 | -0.31(-3.32%) |
Apr 21, 2023 | 9.266 | 9.314 | 9.190 | 9.218 | 4,908,715 | -0.04(-0.46%) |
Apr 20, 2023 | 9.333 | 9.343 | 9.233 | 9.261 | 4,997,189 | -0.13(-1.37%) |
Apr 19, 2023 | 9.371 | 9.491 | 9.314 | 9.390 | 6,329,390 | -0.05(-0.51%) |
Apr 18, 2023 | 9.486 | 9.495 | 9.333 | 9.438 | 5,790,833 | -0.03(-0.30%) |
Apr 17, 2023 | 9.429 | 9.519 | 9.343 | 9.467 | 6,913,495 | +0.04(+0.41%) |
Apr 14, 2023 | 9.457 | 9.505 | 9.371 | 9.429 | 5,744,851 | -0.05(-0.50%) |
Apr 13, 2023 | 9.409 | 9.543 | 9.390 | 9.476 | 5,739,423 | +0.10(+1.02%) |
Apr 12, 2023 | 9.534 | 9.562 | 9.357 | 9.381 | 6,715,691 | -0.09(-0.91%) |
Apr 11, 2023 | 9.438 | 9.581 | 9.429 | 9.467 | 6,945,354 | +0.06(+0.61%) |
Apr 10, 2023 | 9.505 | 9.523 | 9.314 | 9.409 | 10,661,522 | -0.07(-0.71%) |
Apr 06, 2023 | 9.457 | 9.500 | 9.381 | 9.476 | 9,663,905 | +0.11(+1.22%) |
Apr 05, 2023 | 9.094 | 9.381 | 9.080 | 9.362 | 17,603,304 | +0.26(+2.83%) |
Apr 04, 2023 | 9.257 | 9.276 | 8.946 | 9.104 | 13,141,469 | -0.08(-0.83%) |
Apr 03, 2023 | 9.257 | 9.285 | 9.061 | 9.180 | 19,116,496 | -0.01(-0.10%) |
Mar 31, 2023 | 9.161 | 9.276 | 9.128 | 9.190 | 13,868,845 | +0.06(+0.63%) |
Mar 30, 2023 | 9.190 | 9.237 | 9.066 | 9.132 | 6,333,333 | +0.03(+0.31%) |
Mar 29, 2023 | 9.190 | 9.209 | 9.056 | 9.104 | 6,372,851 | +0.00(+0.00%) |
Mar 28, 2023 | 9.008 | 9.104 | 8.970 | 9.104 | 5,817,179 | +0.06(+0.63%) |
Mar 27, 2023 | 8.999 | 9.156 | 8.913 | 9.046 | 7,215,701 | +0.13(+1.50%) |
Mar 24, 2023 | 8.750 | 8.941 | 8.674 | 8.913 | 7,343,253 | +0.12(+1.41%) |
Mar 23, 2023 | 8.980 | 9.066 | 8.693 | 8.788 | 10,979,579 | -0.19(-2.13%) |
Mar 22, 2023 | 9.199 | 9.223 | 8.951 | 8.980 | 8,727,977 | -0.24(-2.59%) |
Mar 21, 2023 | 9.142 | 9.362 | 9.142 | 9.218 | 9,984,101 | +0.20(+2.22%) |
Mar 20, 2023 | 9.075 | 9.137 | 8.922 | 9.018 | 11,923,844 | +0.01(+0.11%) |
Mar 17, 2023 | 9.018 | 9.046 | 8.870 | 9.008 | 16,296,208 | -0.07(-0.74%) |
Mar 16, 2023 | 8.932 | 9.104 | 8.817 | 9.075 | 10,260,404 | +0.00(+0.00%) |
Mar 15, 2023 | 9.266 | 9.285 | 9.003 | 9.075 | 11,844,735 | -0.33(-3.55%) |
Mar 14, 2023 | 9.553 | 9.572 | 9.343 | 9.409 | 9,090,144 | +0.02(+0.20%) |
Mar 13, 2023 | 9.467 | 9.577 | 9.319 | 9.390 | 12,913,137 | -0.16(-1.70%) |
Mar 10, 2023 | 9.610 | 9.782 | 9.467 | 9.553 | 9,195,504 | -0.12(-1.28%) |
Mar 09, 2023 | 10.07 | 10.07 | 9.629 | 9.677 | 9,772,598 | -0.41(-4.07%) |
Mar 08, 2023 | 10.10 | 10.16 | 10.01 | 10.09 | 7,354,674 | -0.05(-0.47%) |
Mar 07, 2023 | 10.27 | 10.29 | 10.05 | 10.14 | 14,802,831 | -0.12(-1.20%) |
Mar 06, 2023 | 10.51 | 10.52 | 10.14 | 10.26 | 17,950,648 | -0.25(-2.43%) |
Mar 03, 2023 | 10.56 | 10.61 | 10.48 | 10.51 | 10,433,297 | +0.00(+0.00%) |
Mar 02, 2023 | 10.66 | 10.66 | 10.45 | 10.51 | 7,807,710 | -0.17(-1.59%) |
Mar 01, 2023 | 10.77 | 10.79 | 10.63 | 10.68 | 8,068,831 | -0.09(-0.79%) |
Feb 28, 2023 | 10.66 | 10.92 | 10.55 | 10.77 | 11,668,660 | +0.19(+1.79%) |
Feb 27, 2023 | 10.75 | 11.15 | 10.43 | 10.58 | 14,181,435 | -0.29(-2.69%) |
Feb 24, 2023 | 10.92 | 10.92 | 10.74 | 10.87 | 11,906,148 | -0.03(-0.26%) |
Feb 23, 2023 | 10.85 | 11.03 | 10.82 | 10.90 | 7,815,352 | +0.05(+0.43%) |
Feb 22, 2023 | 10.85 | 11.01 | 10.76 | 10.85 | 6,941,968 | -0.01(-0.09%) |
Feb 21, 2023 | 10.97 | 11.00 | 10.75 | 10.86 | 8,202,748 | -0.18(-1.63%) |
Feb 17, 2023 | 10.89 | 11.12 | 10.67 | 11.04 | 7,599,300 | +0.04(+0.34%) |
Feb 16, 2023 | 11.07 | 11.09 | 10.94 | 11.00 | 15,493,884 | -0.19(-1.69%) |
Feb 15, 2023 | 11.07 | 11.23 | 10.99 | 11.19 | 10,593,527 | +0.04(+0.34%) |
Feb 14, 2023 | 11.35 | 11.38 | 11.14 | 11.16 | 7,346,734 | -0.16(-1.42%) |
Feb 13, 2023 | 11.15 | 11.39 | 11.14 | 11.32 | 6,533,868 | +0.13(+1.18%) |
Feb 10, 2023 | 11.07 | 11.23 | 11.02 | 11.18 | 6,643,088 | +0.11(+1.02%) |
Feb 09, 2023 | 11.32 | 11.34 | 11.04 | 11.07 | 8,241,791 | -0.19(-1.68%) |
Feb 08, 2023 | 11.37 | 11.43 | 11.24 | 11.26 | 5,195,476 | -0.18(-1.57%) |
Feb 07, 2023 | 11.43 | 11.56 | 11.30 | 11.44 | 6,834,736 | +0.06(+0.50%) |
Feb 06, 2023 | 11.38 | 11.44 | 11.16 | 11.38 | 10,633,640 | -0.12(-1.07%) |
Feb 03, 2023 | 11.51 | 11.58 | 11.43 | 11.51 | 7,469,680 | -0.01(-0.08%) |
Feb 02, 2023 | 11.56 | 11.57 | 11.36 | 11.51 | 14,524,470 | -0.07(-0.57%) |