Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.760 | 10.00 | 9.180 | 9.980 | 26,283 | +0.13(+1.32%) |
Apr 27, 2023 | 9.960 | 10.31 | 9.630 | 9.850 | 7,637 | +0.12(+1.20%) |
Apr 26, 2023 | 10.02 | 10.58 | 9.729 | 9.733 | 30,107 | -0.91(-8.52%) |
Apr 25, 2023 | 10.62 | 10.94 | 10.30 | 10.64 | 18,125 | +0.02(+0.14%) |
Apr 24, 2023 | 9.990 | 10.80 | 9.990 | 10.62 | 12,014 | +0.71(+7.21%) |
Apr 21, 2023 | 9.948 | 9.948 | 9.910 | 9.910 | 989 | -0.12(-1.20%) |
Apr 20, 2023 | 10.23 | 10.23 | 10.03 | 10.03 | 3,798 | -0.37(-3.56%) |
Apr 19, 2023 | 9.960 | 10.45 | 9.960 | 10.40 | 8,668 | +0.44(+4.42%) |
Apr 18, 2023 | 10.38 | 10.46 | 9.720 | 9.960 | 8,449 | -0.45(-4.32%) |
Apr 17, 2023 | 10.40 | 10.44 | 10.35 | 10.41 | 4,012 | -0.04(-0.43%) |
Apr 14, 2023 | 10.70 | 10.76 | 10.32 | 10.46 | 13,876 | -0.35(-3.19%) |
Apr 13, 2023 | 10.84 | 10.84 | 10.60 | 10.80 | 5,857 | +0.19(+1.79%) |
Apr 12, 2023 | 10.71 | 10.71 | 10.53 | 10.61 | 2,867 | +0.06(+0.57%) |
Apr 11, 2023 | 10.50 | 10.88 | 10.50 | 10.55 | 4,507 | -0.25(-2.31%) |
Apr 10, 2023 | 10.60 | 10.80 | 10.38 | 10.80 | 8,829 | +0.11(+1.03%) |
Apr 06, 2023 | 10.55 | 10.87 | 10.55 | 10.69 | 10,097 | -0.15(-1.38%) |
Apr 05, 2023 | 10.75 | 10.88 | 10.55 | 10.84 | 8,497 | +0.06(+0.56%) |
Apr 04, 2023 | 10.07 | 10.81 | 10.07 | 10.78 | 10,075 | +0.34(+3.26%) |
Apr 03, 2023 | 10.29 | 10.45 | 10.11 | 10.44 | 5,611 | -0.01(-0.10%) |
Mar 31, 2023 | 10.24 | 10.58 | 9.893 | 10.45 | 7,879 | +0.54(+5.45%) |
Mar 30, 2023 | 10.04 | 10.14 | 9.661 | 9.910 | 18,977 | +0.23(+2.38%) |
Mar 29, 2023 | 9.580 | 10.05 | 9.421 | 9.680 | 14,856 | +0.05(+0.52%) |
Mar 28, 2023 | 9.750 | 9.870 | 9.300 | 9.630 | 14,319 | -0.24(-2.43%) |
Mar 27, 2023 | 10.23 | 10.23 | 9.815 | 9.870 | 22,640 | -0.34(-3.33%) |
Mar 24, 2023 | 10.53 | 10.64 | 10.20 | 10.21 | 23,433 | -0.20(-1.92%) |
Mar 23, 2023 | 10.55 | 10.98 | 10.32 | 10.41 | 32,090 | +0.05(+0.48%) |
Mar 22, 2023 | 10.77 | 11.00 | 10.31 | 10.36 | 24,211 | -0.29(-2.72%) |
Mar 21, 2023 | 10.58 | 11.01 | 10.58 | 10.65 | 6,800 | +0.14(+1.33%) |
Mar 20, 2023 | 11.02 | 11.05 | 10.25 | 10.51 | 21,703 | -0.49(-4.45%) |
Mar 17, 2023 | 11.14 | 11.39 | 10.80 | 11.00 | 22,282 | -0.16(-1.43%) |
Mar 16, 2023 | 11.37 | 11.37 | 11.03 | 11.16 | 5,214 | +0.01(+0.09%) |
Mar 15, 2023 | 11.37 | 11.51 | 10.98 | 11.15 | 21,743 | -0.22(-1.93%) |
Mar 14, 2023 | 11.01 | 11.62 | 11.01 | 11.37 | 13,501 | +0.43(+3.97%) |
Mar 13, 2023 | 11.06 | 11.33 | 10.81 | 10.94 | 5,705 | -0.13(-1.21%) |
Mar 10, 2023 | 11.45 | 11.45 | 10.61 | 11.07 | 36,658 | -0.40(-3.53%) |
Mar 09, 2023 | 11.10 | 11.91 | 11.10 | 11.47 | 10,842 | +0.47(+4.32%) |
Mar 08, 2023 | 10.79 | 11.57 | 10.79 | 11.00 | 4,819 | +0.00(+0.00%) |
Mar 07, 2023 | 11.41 | 11.49 | 10.99 | 11.00 | 13,581 | -0.58(-5.01%) |
Mar 06, 2023 | 11.74 | 11.74 | 11.33 | 11.58 | 24,348 | -0.08(-0.69%) |
Mar 03, 2023 | 12.33 | 12.33 | 11.49 | 11.66 | 10,271 | +0.01(+0.09%) |
Mar 02, 2023 | 12.00 | 12.20 | 11.59 | 11.65 | 21,775 | -0.35(-2.92%) |
Mar 01, 2023 | 12.21 | 12.21 | 11.75 | 12.00 | 7,698 | -0.02(-0.17%) |
Feb 28, 2023 | 11.88 | 12.81 | 11.72 | 12.02 | 9,030 | +0.06(+0.50%) |
Feb 27, 2023 | 11.75 | 12.00 | 11.66 | 11.96 | 3,538 | +0.13(+1.10%) |
Feb 24, 2023 | 12.05 | 12.05 | 11.54 | 11.83 | 3,804 | -0.41(-3.35%) |
Feb 23, 2023 | 12.49 | 12.69 | 12.15 | 12.24 | 6,489 | +0.03(+0.25%) |
Feb 22, 2023 | 12.11 | 12.67 | 12.05 | 12.21 | 3,782 | -0.11(-0.89%) |
Feb 21, 2023 | 12.75 | 12.75 | 11.90 | 12.32 | 20,425 | -0.47(-3.67%) |
Feb 17, 2023 | 13.03 | 13.49 | 12.79 | 12.79 | 5,202 | -0.31(-2.37%) |
Feb 16, 2023 | 13.00 | 13.50 | 12.90 | 13.10 | 32,878 | +0.17(+1.31%) |
Feb 15, 2023 | 12.78 | 13.26 | 12.75 | 12.93 | 13,639 | +0.29(+2.29%) |
Feb 14, 2023 | 12.64 | 13.07 | 12.64 | 12.64 | 6,936 | +0.05(+0.42%) |
Feb 13, 2023 | 12.55 | 12.65 | 12.41 | 12.59 | 7,934 | +0.05(+0.38%) |
Feb 10, 2023 | 12.49 | 12.54 | 12.23 | 12.54 | 8,990 | +0.04(+0.32%) |
Feb 09, 2023 | 12.61 | 12.70 | 12.41 | 12.50 | 14,879 | +0.09(+0.73%) |
Feb 08, 2023 | 12.45 | 12.85 | 12.27 | 12.41 | 18,545 | -0.08(-0.64%) |
Feb 07, 2023 | 12.32 | 12.66 | 12.25 | 12.49 | 18,918 | +0.02(+0.16%) |
Feb 06, 2023 | 12.52 | 12.67 | 12.35 | 12.47 | 6,658 | -0.05(-0.40%) |
Feb 03, 2023 | 12.59 | 13.13 | 12.33 | 12.52 | 7,454 | -0.29(-2.26%) |
Feb 02, 2023 | 12.65 | 13.10 | 12.37 | 12.81 | 8,980 | +0.16(+1.26%) |