Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.988 | 11.71 | 9.988 | 11.32 | 89,366 | +2.03(+21.81%) |
Apr 27, 2023 | 9.197 | 9.295 | 9.038 | 9.295 | 14,191 | +0.15(+1.62%) |
Apr 26, 2023 | 9.137 | 9.147 | 9.137 | 9.147 | 1,273 | -0.05(-0.54%) |
Apr 25, 2023 | 8.821 | 9.236 | 8.806 | 9.197 | 20,583 | +0.33(+3.68%) |
Apr 24, 2023 | 8.910 | 9.079 | 8.514 | 8.870 | 16,792 | -0.18(-1.97%) |
Apr 21, 2023 | 8.725 | 9.048 | 8.725 | 9.048 | 2,392 | +0.00(+0.00%) |
Apr 20, 2023 | 8.504 | 9.048 | 8.504 | 9.048 | 4,799 | +0.03(+0.33%) |
Apr 19, 2023 | 9.098 | 9.161 | 9.019 | 9.019 | 5,759 | +0.02(+0.22%) |
Apr 18, 2023 | 9.256 | 9.256 | 8.999 | 8.999 | 2,950 | -0.23(-2.47%) |
Apr 17, 2023 | 9.305 | 9.305 | 9.147 | 9.226 | 2,092 | +0.11(+1.19%) |
Apr 14, 2023 | 9.384 | 9.394 | 9.083 | 9.117 | 4,946 | -0.17(-1.81%) |
Apr 13, 2023 | 8.950 | 9.286 | 8.950 | 9.286 | 3,758 | +0.09(+0.97%) |
Apr 12, 2023 | 9.108 | 9.375 | 8.949 | 9.197 | 10,272 | +0.09(+0.98%) |
Apr 11, 2023 | 8.999 | 9.250 | 8.999 | 9.108 | 1,253 | +0.14(+1.54%) |
Apr 10, 2023 | 8.999 | 9.238 | 8.900 | 8.969 | 8,436 | +0.07(+0.78%) |
Apr 06, 2023 | 9.058 | 9.147 | 8.900 | 8.900 | 4,373 | -0.21(-2.28%) |
Apr 05, 2023 | 9.167 | 9.286 | 8.877 | 9.108 | 4,750 | -0.04(-0.43%) |
Apr 04, 2023 | 9.147 | 9.394 | 8.979 | 9.147 | 7,139 | -0.06(-0.64%) |
Apr 03, 2023 | 9.740 | 9.740 | 9.182 | 9.206 | 6,594 | -0.22(-2.31%) |
Mar 31, 2023 | 9.553 | 9.859 | 9.335 | 9.424 | 4,471 | -0.23(-2.36%) |
Mar 30, 2023 | 9.879 | 9.879 | 9.473 | 9.651 | 10,348 | -0.14(-1.41%) |
Mar 29, 2023 | 9.394 | 9.839 | 9.394 | 9.790 | 2,633 | +0.09(+0.92%) |
Mar 28, 2023 | 9.434 | 9.839 | 9.434 | 9.701 | 1,946 | +0.38(+4.03%) |
Mar 27, 2023 | 9.375 | 9.473 | 9.009 | 9.325 | 10,397 | -0.15(-1.57%) |
Mar 24, 2023 | 9.157 | 9.592 | 9.098 | 9.473 | 12,818 | -0.02(-0.21%) |
Mar 23, 2023 | 9.889 | 10.00 | 9.127 | 9.493 | 20,050 | -0.29(-2.93%) |
Mar 22, 2023 | 10.16 | 10.25 | 9.671 | 9.780 | 9,341 | -0.26(-2.56%) |
Mar 21, 2023 | 9.928 | 10.28 | 9.820 | 10.04 | 10,110 | +0.22(+2.22%) |
Mar 20, 2023 | 9.899 | 10.01 | 9.770 | 9.820 | 9,304 | -0.19(-1.88%) |
Mar 17, 2023 | 9.909 | 10.01 | 9.839 | 10.01 | 17,084 | +0.02(+0.20%) |
Mar 16, 2023 | 10.14 | 10.29 | 9.968 | 9.988 | 12,009 | -0.11(-1.08%) |
Mar 15, 2023 | 10.45 | 10.45 | 9.978 | 10.10 | 6,325 | -0.39(-3.68%) |
Mar 14, 2023 | 10.54 | 10.94 | 10.29 | 10.48 | 18,640 | +0.13(+1.24%) |
Mar 13, 2023 | 10.41 | 10.82 | 10.09 | 10.35 | 25,637 | -0.07(-0.66%) |
Mar 10, 2023 | 10.66 | 10.72 | 10.30 | 10.42 | 4,982 | -0.29(-2.68%) |
Mar 09, 2023 | 10.93 | 11.04 | 10.57 | 10.71 | 9,039 | -0.24(-2.17%) |
Mar 08, 2023 | 11.12 | 11.18 | 10.78 | 10.95 | 4,984 | -0.13(-1.16%) |
Mar 07, 2023 | 10.93 | 11.26 | 10.93 | 11.08 | 4,016 | +0.15(+1.36%) |
Mar 06, 2023 | 11.31 | 11.31 | 10.91 | 10.93 | 3,018 | -0.07(-0.63%) |
Mar 03, 2023 | 11.08 | 11.17 | 10.47 | 11.00 | 13,714 | -0.32(-2.80%) |
Mar 02, 2023 | 11.34 | 11.36 | 10.93 | 11.31 | 6,859 | +0.44(+4.00%) |
Mar 01, 2023 | 10.96 | 11.28 | 10.88 | 10.88 | 8,400 | +0.04(+0.37%) |
Feb 28, 2023 | 10.59 | 10.88 | 10.55 | 10.84 | 7,273 | +0.12(+1.11%) |
Feb 27, 2023 | 10.39 | 10.92 | 10.38 | 10.72 | 20,326 | +0.35(+3.34%) |
Feb 24, 2023 | 10.30 | 10.56 | 10.30 | 10.37 | 7,406 | -0.16(-1.50%) |
Feb 23, 2023 | 10.58 | 10.68 | 10.26 | 10.53 | 15,186 | +0.14(+1.33%) |
Feb 22, 2023 | 10.62 | 10.62 | 10.14 | 10.39 | 21,093 | +0.01(+0.10%) |
Feb 21, 2023 | 10.83 | 10.83 | 10.38 | 10.38 | 7,773 | -0.48(-4.46%) |
Feb 17, 2023 | 11.19 | 11.58 | 10.86 | 10.87 | 38,740 | -0.40(-3.51%) |
Feb 16, 2023 | 11.29 | 11.47 | 11.14 | 11.26 | 7,332 | -0.01(-0.09%) |
Feb 15, 2023 | 11.46 | 11.66 | 11.27 | 11.27 | 12,679 | -0.20(-1.72%) |
Feb 14, 2023 | 11.35 | 11.72 | 11.16 | 11.47 | 24,532 | +0.12(+1.04%) |
Feb 13, 2023 | 11.20 | 12.03 | 11.20 | 11.35 | 35,903 | +0.03(+0.26%) |
Feb 10, 2023 | 11.43 | 11.85 | 11.21 | 11.32 | 23,916 | -0.10(-0.87%) |
Feb 09, 2023 | 11.39 | 11.80 | 10.90 | 11.42 | 40,583 | +0.35(+3.12%) |
Feb 08, 2023 | 11.11 | 11.36 | 10.63 | 11.08 | 41,786 | -0.03(-0.27%) |
Feb 07, 2023 | 11.15 | 11.43 | 10.91 | 11.11 | 31,675 | +0.16(+1.45%) |
Feb 06, 2023 | 10.57 | 11.25 | 10.57 | 10.95 | 38,183 | +0.38(+3.56%) |
Feb 03, 2023 | 10.13 | 11.08 | 10.08 | 10.57 | 120,578 | +0.58(+5.84%) |
Feb 02, 2023 | 10.14 | 10.32 | 9.988 | 9.988 | 55,127 | -0.12(-1.17%) |