Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.02 | 10.23 | 9.894 | 9.960 | 390,326 | -0.10(-1.03%) |
Apr 27, 2023 | 9.818 | 10.19 | 9.440 | 10.06 | 558,092 | +0.35(+3.60%) |
Apr 26, 2023 | 9.667 | 9.723 | 9.458 | 9.714 | 374,188 | +0.12(+1.28%) |
Apr 25, 2023 | 9.742 | 9.789 | 9.501 | 9.591 | 417,041 | -0.24(-2.41%) |
Apr 24, 2023 | 10.07 | 10.07 | 9.771 | 9.827 | 422,001 | -0.18(-1.80%) |
Apr 21, 2023 | 9.969 | 10.04 | 9.799 | 10.01 | 231,254 | +0.03(+0.28%) |
Apr 20, 2023 | 10.07 | 10.07 | 9.752 | 9.979 | 310,066 | -0.17(-1.68%) |
Apr 19, 2023 | 10.11 | 10.26 | 9.960 | 10.15 | 294,732 | +0.16(+1.61%) |
Apr 18, 2023 | 10.34 | 10.34 | 9.950 | 9.988 | 225,896 | -0.35(-3.39%) |
Apr 17, 2023 | 10.17 | 10.36 | 9.988 | 10.34 | 325,483 | +0.16(+1.58%) |
Apr 14, 2023 | 10.70 | 10.74 | 10.08 | 10.18 | 197,800 | -0.32(-3.06%) |
Apr 13, 2023 | 10.29 | 10.54 | 10.12 | 10.50 | 283,766 | +0.24(+2.30%) |
Apr 12, 2023 | 10.51 | 10.57 | 10.18 | 10.26 | 219,309 | -0.21(-1.99%) |
Apr 11, 2023 | 10.38 | 10.55 | 10.18 | 10.47 | 336,366 | +0.18(+1.75%) |
Apr 10, 2023 | 10.23 | 10.39 | 10.11 | 10.29 | 383,532 | +0.06(+0.56%) |
Apr 06, 2023 | 10.01 | 10.27 | 9.904 | 10.23 | 294,525 | +0.25(+2.46%) |
Apr 05, 2023 | 9.884 | 10.10 | 9.813 | 9.988 | 270,831 | +0.04(+0.43%) |
Apr 04, 2023 | 10.36 | 10.36 | 9.820 | 9.946 | 379,413 | -0.39(-3.74%) |
Apr 03, 2023 | 10.37 | 10.50 | 10.17 | 10.33 | 346,809 | +0.03(+0.27%) |
Mar 31, 2023 | 10.23 | 10.33 | 10.09 | 10.30 | 456,142 | +0.08(+0.82%) |
Mar 30, 2023 | 10.29 | 10.33 | 10.08 | 10.22 | 239,903 | -0.03(-0.27%) |
Mar 29, 2023 | 10.24 | 10.31 | 10.15 | 10.25 | 459,956 | +0.12(+1.20%) |
Mar 28, 2023 | 10.23 | 10.32 | 10.11 | 10.13 | 426,160 | -0.19(-1.81%) |
Mar 27, 2023 | 10.36 | 10.65 | 10.25 | 10.31 | 614,477 | +0.19(+1.84%) |
Mar 24, 2023 | 9.522 | 10.18 | 9.494 | 10.13 | 373,902 | +0.52(+5.43%) |
Mar 23, 2023 | 10.15 | 10.25 | 9.456 | 9.605 | 468,274 | -0.45(-4.45%) |
Mar 22, 2023 | 10.67 | 10.78 | 10.03 | 10.05 | 438,032 | -0.59(-5.52%) |
Mar 21, 2023 | 10.55 | 10.71 | 10.32 | 10.64 | 756,897 | +0.51(+5.06%) |
Mar 20, 2023 | 10.49 | 10.62 | 10.12 | 10.13 | 574,594 | -0.15(-1.45%) |
Mar 17, 2023 | 10.64 | 10.64 | 10.10 | 10.28 | 727,526 | -0.54(-5.00%) |
Mar 16, 2023 | 10.52 | 11.15 | 10.02 | 10.82 | 467,311 | +0.14(+1.31%) |
Mar 15, 2023 | 10.12 | 10.69 | 9.596 | 10.68 | 827,399 | +0.19(+1.78%) |
Mar 14, 2023 | 11.59 | 11.81 | 10.26 | 10.49 | 704,609 | -0.34(-3.10%) |
Mar 13, 2023 | 11.39 | 11.59 | 10.65 | 10.83 | 1,079,134 | -1.33(-10.96%) |
Mar 10, 2023 | 12.51 | 12.86 | 11.99 | 12.16 | 734,294 | -0.65(-5.09%) |
Mar 09, 2023 | 13.82 | 13.82 | 12.76 | 12.81 | 315,060 | -1.01(-7.28%) |
Mar 08, 2023 | 13.76 | 14.14 | 13.64 | 13.82 | 206,330 | +0.07(+0.54%) |
Mar 07, 2023 | 13.91 | 13.93 | 13.65 | 13.74 | 256,673 | -0.27(-1.93%) |
Mar 06, 2023 | 14.13 | 14.23 | 13.91 | 14.01 | 180,151 | -0.09(-0.66%) |
Mar 03, 2023 | 14.06 | 14.19 | 13.90 | 14.11 | 150,734 | +0.09(+0.66%) |
Mar 02, 2023 | 14.07 | 14.07 | 13.86 | 14.01 | 159,971 | -0.12(-0.86%) |
Mar 01, 2023 | 14.13 | 14.18 | 14.03 | 14.13 | 111,311 | -0.05(-0.33%) |
Feb 28, 2023 | 14.21 | 14.29 | 14.09 | 14.18 | 242,280 | -0.04(-0.26%) |
Feb 27, 2023 | 14.28 | 14.48 | 14.17 | 14.22 | 84,872 | -0.05(-0.33%) |
Feb 24, 2023 | 14.24 | 14.38 | 14.12 | 14.26 | 140,531 | -0.03(-0.20%) |
Feb 23, 2023 | 14.07 | 14.40 | 14.07 | 14.29 | 155,657 | +0.25(+1.79%) |
Feb 22, 2023 | 14.11 | 14.24 | 13.93 | 14.04 | 318,850 | -0.52(-3.58%) |
Feb 21, 2023 | 14.69 | 14.69 | 14.53 | 14.56 | 132,540 | -0.23(-1.57%) |
Feb 17, 2023 | 14.63 | 14.93 | 14.55 | 14.79 | 175,846 | +0.24(+1.66%) |
Feb 16, 2023 | 14.91 | 14.91 | 14.52 | 14.55 | 136,365 | -0.25(-1.70%) |
Feb 15, 2023 | 14.59 | 14.85 | 14.45 | 14.80 | 113,527 | +0.12(+0.82%) |
Feb 14, 2023 | 14.88 | 14.92 | 14.56 | 14.68 | 124,737 | -0.20(-1.38%) |
Feb 13, 2023 | 14.78 | 15.02 | 14.75 | 14.89 | 155,750 | +0.07(+0.44%) |
Feb 10, 2023 | 14.74 | 14.86 | 14.68 | 14.82 | 97,657 | +0.05(+0.32%) |
Feb 09, 2023 | 15.05 | 15.11 | 14.67 | 14.78 | 198,838 | -0.25(-1.67%) |
Feb 08, 2023 | 15.01 | 15.14 | 14.90 | 15.03 | 112,611 | -0.06(-0.37%) |
Feb 07, 2023 | 14.94 | 15.18 | 14.91 | 15.08 | 118,163 | +0.05(+0.31%) |
Feb 06, 2023 | 15.14 | 15.23 | 14.85 | 15.04 | 148,967 | -0.17(-1.10%) |
Feb 03, 2023 | 15.10 | 15.31 | 15.01 | 15.20 | 234,421 | +0.07(+0.49%) |
Feb 02, 2023 | 14.86 | 15.15 | 14.81 | 15.13 | 199,541 | +0.26(+1.75%) |