Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.770 | 9.928 | 9.199 | 9.859 | 2,176,272 | -0.95(-8.76%) |
Apr 27, 2023 | 10.86 | 10.88 | 10.74 | 10.81 | 681,153 | +0.11(+1.01%) |
Apr 26, 2023 | 11.02 | 11.02 | 10.65 | 10.70 | 1,019,031 | -0.25(-2.25%) |
Apr 25, 2023 | 11.01 | 11.05 | 10.85 | 10.94 | 763,064 | -0.15(-1.33%) |
Apr 24, 2023 | 11.14 | 11.23 | 10.97 | 11.09 | 388,999 | -0.07(-0.62%) |
Apr 21, 2023 | 11.29 | 11.39 | 11.13 | 11.16 | 545,053 | -0.12(-1.05%) |
Apr 20, 2023 | 11.42 | 11.59 | 11.27 | 11.28 | 1,075,122 | -0.26(-2.22%) |
Apr 19, 2023 | 11.15 | 11.55 | 11.15 | 11.54 | 779,584 | +0.21(+1.83%) |
Apr 18, 2023 | 11.36 | 11.53 | 11.22 | 11.33 | 863,931 | +0.00(+0.00%) |
Apr 17, 2023 | 10.70 | 11.37 | 10.67 | 11.33 | 867,036 | +0.66(+6.14%) |
Apr 14, 2023 | 10.91 | 11.03 | 10.64 | 10.67 | 1,708,307 | -0.32(-2.92%) |
Apr 13, 2023 | 11.18 | 11.30 | 10.80 | 10.99 | 2,027,675 | -0.49(-4.29%) |
Apr 12, 2023 | 11.62 | 11.62 | 11.17 | 11.49 | 1,957,039 | +0.04(+0.34%) |
Apr 11, 2023 | 11.73 | 11.84 | 11.21 | 11.45 | 2,766,057 | -0.30(-2.52%) |
Apr 10, 2023 | 11.37 | 12.48 | 11.21 | 11.74 | 4,293,793 | +0.23(+1.97%) |
Apr 06, 2023 | 11.29 | 11.68 | 11.13 | 11.52 | 926,895 | +0.18(+1.57%) |
Apr 05, 2023 | 11.34 | 11.35 | 11.07 | 11.34 | 1,782,317 | -0.03(-0.26%) |
Apr 04, 2023 | 10.93 | 11.40 | 10.93 | 11.37 | 1,364,101 | +0.38(+3.50%) |
Apr 03, 2023 | 10.99 | 11.05 | 10.76 | 10.98 | 1,298,449 | -0.12(-1.07%) |
Mar 31, 2023 | 10.85 | 11.17 | 10.82 | 11.10 | 991,042 | +0.33(+3.02%) |
Mar 30, 2023 | 10.80 | 10.99 | 10.74 | 10.78 | 1,118,387 | +0.03(+0.28%) |
Mar 29, 2023 | 10.76 | 10.80 | 10.53 | 10.75 | 1,389,437 | +0.08(+0.74%) |
Mar 28, 2023 | 10.67 | 10.74 | 10.49 | 10.67 | 1,559,829 | -0.08(-0.73%) |
Mar 27, 2023 | 10.61 | 10.87 | 10.49 | 10.75 | 1,305,211 | +0.17(+1.58%) |
Mar 24, 2023 | 10.60 | 10.72 | 10.38 | 10.58 | 1,167,801 | -0.10(-0.92%) |
Mar 23, 2023 | 10.36 | 10.78 | 10.24 | 10.68 | 883,444 | +0.50(+4.94%) |
Mar 22, 2023 | 10.78 | 10.81 | 10.15 | 10.17 | 1,874,074 | -0.60(-5.58%) |
Mar 21, 2023 | 10.73 | 10.91 | 10.47 | 10.78 | 1,503,434 | +0.17(+1.58%) |
Mar 20, 2023 | 10.30 | 10.69 | 10.22 | 10.61 | 988,999 | +0.19(+1.80%) |
Mar 17, 2023 | 10.05 | 10.64 | 10.05 | 10.42 | 1,938,757 | +0.23(+2.22%) |
Mar 16, 2023 | 9.879 | 10.22 | 9.835 | 10.19 | 1,387,586 | +0.26(+2.58%) |
Mar 15, 2023 | 9.583 | 10.04 | 9.504 | 9.938 | 1,117,128 | +0.14(+1.41%) |
Mar 14, 2023 | 9.366 | 9.987 | 9.332 | 9.800 | 1,823,855 | +0.68(+7.46%) |
Mar 13, 2023 | 9.189 | 9.277 | 8.755 | 9.120 | 567,096 | +0.13(+1.43%) |
Mar 10, 2023 | 9.139 | 9.139 | 8.770 | 8.992 | 1,005,709 | -0.19(-2.04%) |
Mar 09, 2023 | 9.534 | 9.662 | 9.169 | 9.179 | 823,905 | -0.38(-4.02%) |
Mar 08, 2023 | 9.504 | 9.632 | 9.435 | 9.563 | 957,825 | +0.04(+0.41%) |
Mar 07, 2023 | 9.751 | 9.908 | 9.494 | 9.524 | 1,026,423 | -0.19(-1.93%) |
Mar 06, 2023 | 10.09 | 10.26 | 9.662 | 9.711 | 1,629,857 | -0.35(-3.53%) |
Mar 03, 2023 | 9.751 | 10.23 | 9.696 | 10.07 | 1,383,478 | +0.48(+5.04%) |
Mar 02, 2023 | 9.632 | 9.790 | 9.398 | 9.583 | 1,822,041 | -0.15(-1.52%) |
Mar 01, 2023 | 9.494 | 9.879 | 9.435 | 9.731 | 1,331,437 | +0.27(+2.81%) |
Feb 28, 2023 | 10.46 | 10.70 | 9.425 | 9.465 | 3,442,870 | -0.05(-0.52%) |
Feb 27, 2023 | 9.366 | 9.593 | 9.287 | 9.514 | 1,819,140 | +0.28(+2.99%) |
Feb 24, 2023 | 9.218 | 9.273 | 9.095 | 9.238 | 1,082,094 | -0.19(-1.99%) |
Feb 23, 2023 | 9.366 | 9.544 | 9.268 | 9.425 | 776,225 | -0.09(-0.93%) |
Feb 22, 2023 | 9.455 | 9.598 | 9.415 | 9.514 | 737,851 | +0.08(+0.84%) |
Feb 21, 2023 | 9.534 | 9.692 | 9.411 | 9.435 | 723,980 | -0.32(-3.24%) |
Feb 17, 2023 | 9.751 | 9.820 | 9.623 | 9.751 | 654,169 | -0.17(-1.69%) |
Feb 16, 2023 | 10.06 | 10.22 | 9.889 | 9.918 | 850,209 | -0.40(-3.92%) |
Feb 15, 2023 | 9.770 | 10.35 | 9.741 | 10.32 | 683,366 | +0.54(+5.54%) |
Feb 14, 2023 | 9.692 | 9.844 | 9.455 | 9.780 | 548,442 | +0.03(+0.30%) |
Feb 13, 2023 | 9.692 | 9.830 | 9.440 | 9.751 | 488,510 | +0.09(+0.92%) |
Feb 10, 2023 | 9.908 | 10.03 | 9.632 | 9.662 | 616,421 | -0.40(-4.02%) |
Feb 09, 2023 | 10.33 | 10.46 | 10.06 | 10.07 | 737,051 | -0.03(-0.29%) |
Feb 08, 2023 | 10.32 | 10.53 | 10.03 | 10.10 | 682,569 | -0.31(-2.94%) |
Feb 07, 2023 | 10.12 | 10.47 | 10.04 | 10.40 | 1,066,540 | +0.33(+3.23%) |
Feb 06, 2023 | 10.35 | 10.39 | 9.544 | 10.08 | 2,320,264 | -0.52(-4.93%) |
Feb 03, 2023 | 10.50 | 10.88 | 10.28 | 10.60 | 1,291,220 | -0.15(-1.38%) |
Feb 02, 2023 | 10.66 | 10.93 | 10.61 | 10.75 | 975,952 | +0.35(+3.42%) |