Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.050 | 9.170 | 8.810 | 8.960 | 65,685 | -0.06(-0.67%) |
Apr 27, 2023 | 9.190 | 9.360 | 8.920 | 9.020 | 48,350 | -0.20(-2.17%) |
Apr 26, 2023 | 9.260 | 9.360 | 9.060 | 9.220 | 42,902 | -0.04(-0.43%) |
Apr 25, 2023 | 9.630 | 9.680 | 8.900 | 9.260 | 109,128 | -0.38(-3.94%) |
Apr 24, 2023 | 9.560 | 9.680 | 9.220 | 9.640 | 84,489 | +0.07(+0.73%) |
Apr 21, 2023 | 9.430 | 9.710 | 9.320 | 9.570 | 37,603 | +0.12(+1.27%) |
Apr 20, 2023 | 9.400 | 9.640 | 9.145 | 9.450 | 125,129 | +0.04(+0.43%) |
Apr 19, 2023 | 9.010 | 9.570 | 9.010 | 9.410 | 101,291 | +0.31(+3.41%) |
Apr 18, 2023 | 9.540 | 9.657 | 8.950 | 9.100 | 96,770 | -0.40(-4.21%) |
Apr 17, 2023 | 9.120 | 10.09 | 8.990 | 9.500 | 118,975 | +0.43(+4.74%) |
Apr 14, 2023 | 9.160 | 9.450 | 8.900 | 9.070 | 120,444 | -0.13(-1.41%) |
Apr 13, 2023 | 8.710 | 9.420 | 8.710 | 9.200 | 201,758 | +0.56(+6.48%) |
Apr 12, 2023 | 8.970 | 8.986 | 8.590 | 8.640 | 88,649 | -0.16(-1.82%) |
Apr 11, 2023 | 8.670 | 9.150 | 8.530 | 8.800 | 91,701 | +0.17(+1.97%) |
Apr 10, 2023 | 8.790 | 9.280 | 8.630 | 8.630 | 89,259 | -0.45(-4.96%) |
Apr 06, 2023 | 8.730 | 9.540 | 8.700 | 9.080 | 112,141 | +0.29(+3.30%) |
Apr 05, 2023 | 8.990 | 9.040 | 8.630 | 8.790 | 105,625 | -0.20(-2.22%) |
Apr 04, 2023 | 9.780 | 9.780 | 8.750 | 8.990 | 90,086 | -0.65(-6.74%) |
Apr 03, 2023 | 10.02 | 10.05 | 9.410 | 9.640 | 145,921 | -0.20(-2.03%) |
Mar 31, 2023 | 9.490 | 10.08 | 9.480 | 9.840 | 152,364 | +0.39(+4.13%) |
Mar 30, 2023 | 9.740 | 9.760 | 9.295 | 9.450 | 99,991 | -0.29(-2.98%) |
Mar 29, 2023 | 9.370 | 9.855 | 9.220 | 9.740 | 66,235 | +0.42(+4.51%) |
Mar 28, 2023 | 9.490 | 9.670 | 9.270 | 9.320 | 63,131 | -0.28(-2.92%) |
Mar 27, 2023 | 9.950 | 9.950 | 9.480 | 9.600 | 95,276 | -0.10(-1.03%) |
Mar 24, 2023 | 9.970 | 10.20 | 9.570 | 9.700 | 78,860 | -0.38(-3.77%) |
Mar 23, 2023 | 10.13 | 10.20 | 9.910 | 10.08 | 71,872 | +0.01(+0.10%) |
Mar 22, 2023 | 10.65 | 10.65 | 10.05 | 10.07 | 134,704 | -0.58(-5.45%) |
Mar 21, 2023 | 10.28 | 10.90 | 10.03 | 10.65 | 231,237 | +0.46(+4.51%) |
Mar 20, 2023 | 9.810 | 10.30 | 9.560 | 10.19 | 129,246 | +0.39(+3.98%) |
Mar 17, 2023 | 10.14 | 10.28 | 9.650 | 9.800 | 98,440 | -0.36(-3.54%) |
Mar 16, 2023 | 9.930 | 10.26 | 9.560 | 10.16 | 85,533 | +0.22(+2.21%) |
Mar 15, 2023 | 10.03 | 10.15 | 9.560 | 9.940 | 122,627 | -0.39(-3.78%) |
Mar 14, 2023 | 10.39 | 10.40 | 9.960 | 10.33 | 75,396 | +0.10(+0.98%) |
Mar 13, 2023 | 9.670 | 10.40 | 9.550 | 10.23 | 78,004 | +0.48(+4.92%) |
Mar 10, 2023 | 10.20 | 10.21 | 9.520 | 9.750 | 120,250 | -0.52(-5.06%) |
Mar 09, 2023 | 10.47 | 10.53 | 10.16 | 10.27 | 77,860 | -0.23(-2.19%) |
Mar 08, 2023 | 10.36 | 10.72 | 10.30 | 10.50 | 107,395 | +0.16(+1.55%) |
Mar 07, 2023 | 10.25 | 10.39 | 10.08 | 10.34 | 77,447 | +0.06(+0.58%) |
Mar 06, 2023 | 10.61 | 10.76 | 10.18 | 10.28 | 113,164 | -0.28(-2.65%) |
Mar 03, 2023 | 10.28 | 10.66 | 10.17 | 10.56 | 91,213 | +0.29(+2.82%) |
Mar 02, 2023 | 10.61 | 10.85 | 10.19 | 10.27 | 82,962 | -0.49(-4.55%) |
Mar 01, 2023 | 10.45 | 11.36 | 10.31 | 10.76 | 181,635 | +0.51(+4.98%) |
Feb 28, 2023 | 10.50 | 10.63 | 9.850 | 10.25 | 191,606 | -0.30(-2.84%) |
Feb 27, 2023 | 10.12 | 10.70 | 10.12 | 10.55 | 87,880 | +0.34(+3.33%) |
Feb 24, 2023 | 10.22 | 10.46 | 10.12 | 10.21 | 101,126 | -0.22(-2.11%) |
Feb 23, 2023 | 10.68 | 10.68 | 10.26 | 10.43 | 90,462 | -0.18(-1.70%) |
Feb 22, 2023 | 10.85 | 11.20 | 10.40 | 10.61 | 98,950 | -0.26(-2.39%) |
Feb 21, 2023 | 11.36 | 11.50 | 10.76 | 10.87 | 128,541 | -0.63(-5.48%) |
Feb 17, 2023 | 10.96 | 11.50 | 10.73 | 11.50 | 118,311 | +0.49(+4.45%) |
Feb 16, 2023 | 11.39 | 11.53 | 10.94 | 11.01 | 156,099 | -0.52(-4.51%) |
Feb 15, 2023 | 11.80 | 11.90 | 11.10 | 11.53 | 156,767 | -0.38(-3.19%) |
Feb 14, 2023 | 11.79 | 12.36 | 11.64 | 11.91 | 111,752 | +0.14(+1.19%) |
Feb 13, 2023 | 12.22 | 12.22 | 11.33 | 11.77 | 166,889 | -0.39(-3.21%) |
Feb 10, 2023 | 12.37 | 12.50 | 12.12 | 12.16 | 250,006 | -0.24(-1.94%) |
Feb 09, 2023 | 12.80 | 13.69 | 12.33 | 12.40 | 359,782 | -0.05(-0.40%) |
Feb 08, 2023 | 12.84 | 13.01 | 12.44 | 12.45 | 154,506 | -0.38(-2.96%) |
Feb 07, 2023 | 12.54 | 12.83 | 12.36 | 12.83 | 84,951 | +0.22(+1.74%) |
Feb 06, 2023 | 12.27 | 13.16 | 12.15 | 12.61 | 150,291 | +0.25(+2.02%) |
Feb 03, 2023 | 12.23 | 12.61 | 12.02 | 12.36 | 285,651 | -0.78(-5.94%) |
Feb 02, 2023 | 12.71 | 13.42 | 12.42 | 13.14 | 218,429 | +0.54(+4.29%) |