Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.933 | 10.20 | 9.933 | 10.15 | 125,000 | +0.23(+2.28%) |
Apr 27, 2023 | 9.982 | 10.05 | 9.854 | 9.923 | 146,057 | +0.01(+0.10%) |
Apr 26, 2023 | 9.776 | 10.02 | 9.759 | 9.913 | 180,772 | +0.11(+1.10%) |
Apr 25, 2023 | 9.933 | 10.00 | 9.786 | 9.805 | 169,731 | -0.27(-2.63%) |
Apr 24, 2023 | 10.09 | 10.23 | 10.07 | 10.07 | 104,326 | -0.06(-0.58%) |
Apr 21, 2023 | 10.31 | 10.31 | 10.09 | 10.13 | 139,508 | -0.17(-1.62%) |
Apr 20, 2023 | 10.43 | 10.51 | 10.27 | 10.30 | 91,361 | -0.23(-2.15%) |
Apr 19, 2023 | 10.21 | 10.53 | 10.19 | 10.52 | 177,628 | +0.30(+2.98%) |
Apr 18, 2023 | 10.24 | 10.34 | 10.09 | 10.22 | 239,124 | -0.02(-0.19%) |
Apr 17, 2023 | 10.23 | 10.38 | 10.16 | 10.24 | 174,986 | -0.06(-0.57%) |
Apr 14, 2023 | 10.00 | 10.31 | 9.962 | 10.30 | 263,341 | +0.36(+3.66%) |
Apr 13, 2023 | 9.864 | 9.953 | 9.736 | 9.933 | 313,503 | +0.20(+2.02%) |
Apr 12, 2023 | 9.835 | 9.874 | 9.648 | 9.736 | 302,190 | +0.08(+0.81%) |
Apr 11, 2023 | 9.589 | 9.776 | 9.589 | 9.658 | 171,825 | +0.06(+0.61%) |
Apr 10, 2023 | 9.432 | 9.638 | 9.402 | 9.599 | 241,334 | +0.17(+1.77%) |
Apr 06, 2023 | 9.422 | 9.501 | 9.358 | 9.432 | 149,592 | +0.02(+0.21%) |
Apr 05, 2023 | 9.481 | 9.510 | 9.334 | 9.412 | 200,057 | -0.07(-0.73%) |
Apr 04, 2023 | 9.756 | 9.756 | 9.245 | 9.481 | 242,658 | -0.31(-3.21%) |
Apr 03, 2023 | 9.943 | 10.09 | 9.697 | 9.795 | 172,348 | -0.14(-1.38%) |
Mar 31, 2023 | 9.707 | 9.948 | 9.658 | 9.933 | 217,704 | +0.28(+2.95%) |
Mar 30, 2023 | 9.805 | 9.874 | 9.648 | 9.648 | 137,243 | -0.11(-1.11%) |
Mar 29, 2023 | 9.727 | 9.766 | 9.579 | 9.756 | 111,121 | +0.11(+1.12%) |
Mar 28, 2023 | 9.786 | 9.835 | 9.589 | 9.648 | 171,727 | -0.17(-1.70%) |
Mar 27, 2023 | 9.835 | 9.972 | 9.638 | 9.815 | 205,551 | +0.12(+1.22%) |
Mar 24, 2023 | 9.402 | 9.736 | 9.314 | 9.697 | 196,761 | +0.27(+2.81%) |
Mar 23, 2023 | 9.422 | 9.491 | 9.226 | 9.432 | 237,916 | +0.05(+0.52%) |
Mar 22, 2023 | 9.530 | 9.815 | 9.383 | 9.383 | 258,664 | -0.15(-1.55%) |
Mar 21, 2023 | 9.265 | 9.579 | 9.142 | 9.530 | 244,142 | +0.44(+4.86%) |
Mar 20, 2023 | 9.000 | 9.127 | 8.597 | 9.088 | 861,714 | +0.19(+2.10%) |
Mar 17, 2023 | 9.029 | 9.108 | 8.813 | 8.901 | 243,853 | -0.19(-2.05%) |
Mar 16, 2023 | 8.891 | 9.176 | 8.833 | 9.088 | 224,216 | +0.14(+1.54%) |
Mar 15, 2023 | 8.813 | 9.127 | 8.813 | 8.950 | 246,747 | -0.02(-0.22%) |
Mar 14, 2023 | 9.293 | 9.401 | 8.921 | 8.970 | 246,274 | -0.08(-0.87%) |
Mar 13, 2023 | 9.264 | 9.264 | 8.784 | 9.048 | 661,619 | -0.37(-3.95%) |
Mar 10, 2023 | 9.509 | 9.685 | 9.058 | 9.421 | 764,772 | -0.30(-3.12%) |
Mar 09, 2023 | 9.773 | 9.891 | 9.518 | 9.724 | 592,221 | -0.36(-3.59%) |
Mar 08, 2023 | 10.22 | 10.29 | 10.06 | 10.09 | 143,957 | -0.10(-0.96%) |
Mar 07, 2023 | 10.56 | 10.62 | 9.989 | 10.18 | 265,696 | -0.23(-2.16%) |
Mar 06, 2023 | 10.55 | 10.56 | 10.36 | 10.41 | 159,403 | -0.15(-1.39%) |
Mar 03, 2023 | 10.41 | 10.59 | 10.41 | 10.56 | 181,555 | +0.14(+1.32%) |
Mar 02, 2023 | 10.57 | 10.57 | 10.37 | 10.42 | 44,845 | -0.18(-1.66%) |
Mar 01, 2023 | 10.57 | 10.74 | 10.52 | 10.60 | 96,783 | +0.05(+0.46%) |
Feb 28, 2023 | 10.77 | 10.83 | 10.55 | 10.55 | 105,176 | -0.23(-2.09%) |
Feb 27, 2023 | 10.73 | 10.79 | 10.67 | 10.77 | 75,216 | +0.11(+1.01%) |
Feb 24, 2023 | 10.76 | 10.83 | 10.60 | 10.66 | 50,659 | -0.20(-1.80%) |
Feb 23, 2023 | 10.97 | 11.04 | 10.81 | 10.86 | 61,868 | -0.02(-0.18%) |
Feb 22, 2023 | 10.89 | 10.95 | 10.75 | 10.88 | 74,104 | +0.02(+0.18%) |
Feb 21, 2023 | 11.17 | 11.17 | 10.85 | 10.86 | 76,080 | -0.40(-3.56%) |
Feb 17, 2023 | 11.26 | 11.42 | 11.18 | 11.26 | 75,179 | -0.02(-0.17%) |
Feb 16, 2023 | 11.06 | 11.47 | 11.06 | 11.28 | 97,092 | +0.14(+1.23%) |
Feb 15, 2023 | 11.01 | 11.18 | 11.01 | 11.14 | 62,391 | +0.05(+0.44%) |
Feb 14, 2023 | 11.03 | 11.19 | 11.02 | 11.10 | 93,461 | +0.00(+0.00%) |
Feb 13, 2023 | 11.07 | 11.22 | 11.02 | 11.10 | 108,371 | -0.04(-0.35%) |
Feb 10, 2023 | 11.02 | 11.20 | 10.97 | 11.13 | 86,582 | +0.11(+0.98%) |
Feb 09, 2023 | 11.30 | 11.52 | 11.03 | 11.03 | 124,670 | -0.23(-2.09%) |
Feb 08, 2023 | 11.31 | 11.37 | 11.21 | 11.26 | 150,423 | -0.10(-0.86%) |
Feb 07, 2023 | 11.27 | 11.49 | 11.15 | 11.36 | 332,880 | +0.05(+0.43%) |
Feb 06, 2023 | 11.49 | 11.54 | 11.30 | 11.31 | 107,351 | -0.25(-2.20%) |
Feb 03, 2023 | 11.29 | 11.67 | 11.28 | 11.57 | 197,499 | +0.19(+1.63%) |
Feb 02, 2023 | 11.20 | 11.49 | 11.06 | 11.38 | 249,531 | +0.30(+2.74%) |