Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.430 | 9.660 | 9.330 | 9.570 | 1,418,404 | +0.06(+0.63%) |
Apr 27, 2023 | 9.700 | 9.870 | 9.465 | 9.510 | 1,060,863 | +0.00(+0.00%) |
Apr 26, 2023 | 9.520 | 9.570 | 9.365 | 9.510 | 1,599,607 | +0.09(+0.96%) |
Apr 25, 2023 | 9.930 | 10.10 | 9.420 | 9.420 | 1,445,603 | -0.60(-5.99%) |
Apr 24, 2023 | 10.69 | 10.70 | 9.880 | 10.02 | 2,065,612 | -0.58(-5.47%) |
Apr 21, 2023 | 10.24 | 10.62 | 10.23 | 10.60 | 1,044,210 | +0.37(+3.62%) |
Apr 20, 2023 | 10.07 | 10.39 | 10.06 | 10.23 | 1,231,303 | -0.08(-0.78%) |
Apr 19, 2023 | 10.31 | 10.37 | 10.06 | 10.31 | 823,612 | -0.17(-1.62%) |
Apr 18, 2023 | 10.60 | 10.63 | 10.40 | 10.48 | 1,080,229 | +0.10(+0.91%) |
Apr 17, 2023 | 10.35 | 10.41 | 10.27 | 10.38 | 700,112 | +0.05(+0.53%) |
Apr 14, 2023 | 10.30 | 10.44 | 10.18 | 10.33 | 1,062,041 | +0.02(+0.19%) |
Apr 13, 2023 | 10.08 | 10.39 | 10.03 | 10.31 | 1,270,085 | +0.43(+4.35%) |
Apr 12, 2023 | 10.36 | 10.42 | 9.815 | 9.880 | 1,419,059 | -0.32(-3.14%) |
Apr 11, 2023 | 10.31 | 10.37 | 9.910 | 10.20 | 1,273,301 | -0.02(-0.20%) |
Apr 10, 2023 | 10.21 | 10.27 | 9.985 | 10.22 | 1,187,244 | -0.11(-1.06%) |
Apr 06, 2023 | 10.19 | 10.42 | 9.790 | 10.33 | 1,461,555 | +0.12(+1.18%) |
Apr 05, 2023 | 10.84 | 10.86 | 10.08 | 10.21 | 1,554,714 | -0.78(-7.10%) |
Apr 04, 2023 | 11.07 | 11.10 | 10.77 | 10.99 | 1,053,154 | -0.02(-0.18%) |
Apr 03, 2023 | 11.23 | 11.26 | 10.79 | 11.01 | 1,202,810 | -0.31(-2.74%) |
Mar 31, 2023 | 10.90 | 11.37 | 10.80 | 11.32 | 1,335,754 | +0.50(+4.62%) |
Mar 30, 2023 | 10.99 | 11.08 | 10.78 | 10.82 | 751,275 | +0.02(+0.19%) |
Mar 29, 2023 | 10.93 | 11.00 | 10.70 | 10.80 | 1,191,899 | +0.13(+1.22%) |
Mar 28, 2023 | 11.14 | 11.19 | 10.60 | 10.67 | 1,380,575 | -0.61(-5.41%) |
Mar 27, 2023 | 11.61 | 11.63 | 11.11 | 11.28 | 1,174,360 | -0.19(-1.66%) |
Mar 24, 2023 | 11.07 | 11.76 | 11.04 | 11.47 | 1,997,273 | +0.43(+3.89%) |
Mar 23, 2023 | 10.82 | 11.47 | 10.82 | 11.04 | 1,231,013 | +0.35(+3.27%) |
Mar 22, 2023 | 10.67 | 11.05 | 10.66 | 10.69 | 1,538,927 | +0.02(+0.19%) |
Mar 21, 2023 | 10.44 | 10.73 | 10.39 | 10.67 | 987,626 | +0.45(+4.40%) |
Mar 20, 2023 | 10.02 | 10.22 | 9.920 | 10.22 | 1,159,930 | +0.18(+1.79%) |
Mar 17, 2023 | 10.36 | 10.39 | 10.01 | 10.04 | 1,773,704 | -0.34(-3.28%) |
Mar 16, 2023 | 10.42 | 10.52 | 10.27 | 10.38 | 1,248,951 | -0.12(-1.14%) |
Mar 15, 2023 | 10.20 | 10.53 | 10.16 | 10.50 | 1,569,572 | +0.04(+0.38%) |
Mar 14, 2023 | 10.97 | 11.12 | 10.32 | 10.46 | 1,835,512 | -0.15(-1.41%) |
Mar 13, 2023 | 10.44 | 10.80 | 10.26 | 10.61 | 1,342,083 | -0.01(-0.09%) |
Mar 10, 2023 | 11.11 | 11.12 | 10.56 | 10.62 | 1,402,328 | -0.51(-4.58%) |
Mar 09, 2023 | 11.40 | 11.71 | 11.11 | 11.13 | 2,191,569 | -0.35(-3.05%) |
Mar 08, 2023 | 11.78 | 11.79 | 11.37 | 11.48 | 942,777 | -0.33(-2.79%) |
Mar 07, 2023 | 11.93 | 12.10 | 11.70 | 11.81 | 623,343 | -0.12(-1.01%) |
Mar 06, 2023 | 12.23 | 12.36 | 11.89 | 11.93 | 669,121 | -0.28(-2.29%) |
Mar 03, 2023 | 11.86 | 12.28 | 11.82 | 12.21 | 890,211 | +0.45(+3.83%) |
Mar 02, 2023 | 11.38 | 11.79 | 11.36 | 11.76 | 916,927 | +0.09(+0.77%) |
Mar 01, 2023 | 11.40 | 11.71 | 11.30 | 11.67 | 1,283,139 | +0.33(+2.91%) |
Feb 28, 2023 | 10.87 | 11.52 | 10.87 | 11.34 | 1,864,056 | +0.40(+3.66%) |
Feb 27, 2023 | 11.19 | 11.27 | 10.86 | 10.94 | 792,601 | -0.08(-0.73%) |
Feb 24, 2023 | 11.18 | 11.29 | 10.87 | 11.02 | 1,538,972 | -0.53(-4.59%) |
Feb 23, 2023 | 11.85 | 11.97 | 11.27 | 11.55 | 1,385,492 | -0.27(-2.28%) |
Feb 22, 2023 | 11.62 | 11.87 | 11.36 | 11.82 | 1,814,406 | +0.38(+3.32%) |
Feb 21, 2023 | 11.60 | 11.84 | 11.38 | 11.44 | 2,269,352 | -0.28(-2.39%) |
Feb 17, 2023 | 11.71 | 12.04 | 11.41 | 11.72 | 3,027,706 | -0.09(-0.76%) |
Feb 16, 2023 | 13.09 | 13.35 | 11.79 | 11.81 | 3,871,213 | -2.13(-15.28%) |
Feb 15, 2023 | 13.19 | 14.22 | 13.10 | 13.94 | 3,084,477 | +0.77(+5.85%) |
Feb 14, 2023 | 12.83 | 13.32 | 12.61 | 13.17 | 1,100,256 | +0.11(+0.84%) |
Feb 13, 2023 | 12.55 | 13.08 | 12.48 | 13.06 | 1,202,087 | +0.56(+4.48%) |
Feb 10, 2023 | 12.78 | 13.01 | 12.44 | 12.50 | 1,161,750 | -0.56(-4.29%) |
Feb 09, 2023 | 13.71 | 13.86 | 13.01 | 13.06 | 1,226,008 | -0.40(-2.97%) |
Feb 08, 2023 | 13.75 | 14.15 | 13.36 | 13.46 | 886,463 | -0.32(-2.32%) |
Feb 07, 2023 | 13.60 | 13.84 | 13.36 | 13.78 | 851,080 | +0.11(+0.80%) |
Feb 06, 2023 | 13.54 | 13.94 | 13.41 | 13.67 | 964,540 | -0.09(-0.65%) |
Feb 03, 2023 | 13.90 | 14.36 | 13.68 | 13.76 | 1,058,705 | -0.77(-5.30%) |
Feb 02, 2023 | 14.05 | 14.76 | 13.78 | 14.53 | 1,687,136 | +0.98(+7.23%) |