Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.810 | 9.210 | 8.800 | 9.160 | 1,112,630 | +0.29(+3.27%) |
Apr 27, 2023 | 8.750 | 8.910 | 8.620 | 8.870 | 742,788 | +0.27(+3.14%) |
Apr 26, 2023 | 8.800 | 8.850 | 8.540 | 8.600 | 973,953 | -0.20(-2.27%) |
Apr 25, 2023 | 9.000 | 9.010 | 8.680 | 8.800 | 1,017,209 | -0.38(-4.14%) |
Apr 24, 2023 | 9.130 | 9.260 | 8.980 | 9.180 | 755,870 | +0.05(+0.55%) |
Apr 21, 2023 | 9.030 | 9.200 | 9.000 | 9.130 | 897,983 | +0.09(+1.00%) |
Apr 20, 2023 | 9.060 | 9.220 | 8.880 | 9.040 | 990,285 | -0.24(-2.59%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.840 | 9.280 | 1,395,791 | +0.20(+2.20%) |
Apr 18, 2023 | 9.450 | 9.460 | 9.040 | 9.080 | 724,121 | -0.35(-3.71%) |
Apr 17, 2023 | 9.290 | 9.540 | 9.290 | 9.430 | 688,103 | +0.06(+0.64%) |
Apr 14, 2023 | 9.650 | 9.650 | 9.275 | 9.370 | 867,926 | -0.28(-2.90%) |
Apr 13, 2023 | 9.580 | 9.730 | 9.505 | 9.650 | 647,641 | +0.17(+1.79%) |
Apr 12, 2023 | 10.11 | 10.20 | 9.470 | 9.480 | 784,555 | -0.40(-4.05%) |
Apr 11, 2023 | 10.01 | 10.16 | 9.870 | 9.880 | 1,104,640 | -0.10(-1.00%) |
Apr 10, 2023 | 9.560 | 10.02 | 9.540 | 9.980 | 827,173 | +0.36(+3.74%) |
Apr 06, 2023 | 9.720 | 9.770 | 9.530 | 9.620 | 722,851 | -0.12(-1.23%) |
Apr 05, 2023 | 10.02 | 10.05 | 9.570 | 9.740 | 961,826 | -0.44(-4.32%) |
Apr 04, 2023 | 10.68 | 10.70 | 10.06 | 10.18 | 857,997 | -0.43(-4.05%) |
Apr 03, 2023 | 10.54 | 10.73 | 10.21 | 10.61 | 1,111,933 | -0.11(-1.03%) |
Mar 31, 2023 | 10.25 | 10.73 | 10.19 | 10.72 | 1,423,487 | +0.54(+5.30%) |
Mar 30, 2023 | 10.44 | 10.49 | 10.08 | 10.18 | 736,690 | -0.04(-0.39%) |
Mar 29, 2023 | 9.920 | 10.24 | 9.880 | 10.22 | 1,224,121 | +0.54(+5.58%) |
Mar 28, 2023 | 9.800 | 9.840 | 9.545 | 9.680 | 825,742 | -0.18(-1.83%) |
Mar 27, 2023 | 10.24 | 10.24 | 9.810 | 9.860 | 742,043 | -0.27(-2.67%) |
Mar 24, 2023 | 10.04 | 10.16 | 9.880 | 10.13 | 643,449 | -0.04(-0.39%) |
Mar 23, 2023 | 10.11 | 10.44 | 9.900 | 10.17 | 944,682 | +0.16(+1.60%) |
Mar 22, 2023 | 10.38 | 10.47 | 10.00 | 10.01 | 1,033,043 | -0.29(-2.82%) |
Mar 21, 2023 | 9.960 | 10.35 | 9.900 | 10.30 | 1,001,551 | +0.51(+5.21%) |
Mar 20, 2023 | 10.00 | 10.13 | 9.710 | 9.790 | 1,518,826 | -0.21(-2.10%) |
Mar 17, 2023 | 10.44 | 10.49 | 9.980 | 10.00 | 3,115,310 | -0.55(-5.21%) |
Mar 16, 2023 | 10.07 | 10.61 | 9.950 | 10.55 | 890,133 | +0.38(+3.74%) |
Mar 15, 2023 | 10.12 | 10.18 | 9.850 | 10.17 | 1,195,323 | -0.19(-1.83%) |
Mar 14, 2023 | 10.56 | 10.70 | 10.15 | 10.36 | 1,181,394 | +0.13(+1.27%) |
Mar 13, 2023 | 10.00 | 10.37 | 9.754 | 10.23 | 1,086,441 | +0.00(+0.00%) |
Mar 10, 2023 | 10.22 | 10.46 | 9.940 | 10.23 | 1,346,330 | -0.04(-0.39%) |
Mar 09, 2023 | 10.73 | 10.88 | 10.26 | 10.27 | 995,448 | -0.42(-3.93%) |
Mar 08, 2023 | 10.76 | 10.84 | 10.50 | 10.69 | 944,649 | -0.12(-1.11%) |
Mar 07, 2023 | 11.03 | 11.20 | 10.73 | 10.81 | 1,390,845 | -0.22(-1.99%) |
Mar 06, 2023 | 11.43 | 11.54 | 10.90 | 11.03 | 1,536,965 | -0.35(-3.08%) |
Mar 03, 2023 | 10.56 | 11.44 | 10.50 | 11.38 | 1,622,192 | +0.84(+7.97%) |
Mar 02, 2023 | 10.84 | 10.84 | 10.40 | 10.54 | 1,637,291 | -0.57(-5.13%) |
Mar 01, 2023 | 10.08 | 11.55 | 10.08 | 11.11 | 3,765,870 | +1.32(+13.48%) |
Feb 28, 2023 | 9.930 | 10.34 | 9.760 | 9.790 | 1,989,383 | -0.29(-2.88%) |
Feb 27, 2023 | 10.16 | 10.21 | 9.910 | 10.08 | 1,109,529 | +0.10(+1.00%) |
Feb 24, 2023 | 10.37 | 10.37 | 9.737 | 9.980 | 1,695,098 | -0.67(-6.29%) |
Feb 23, 2023 | 10.84 | 10.88 | 10.27 | 10.65 | 963,862 | -0.04(-0.37%) |
Feb 22, 2023 | 10.51 | 10.79 | 10.42 | 10.69 | 1,233,740 | +0.23(+2.20%) |
Feb 21, 2023 | 10.82 | 10.97 | 10.45 | 10.46 | 911,269 | -0.70(-6.27%) |
Feb 17, 2023 | 11.27 | 11.32 | 10.88 | 11.16 | 1,126,845 | -0.24(-2.11%) |
Feb 16, 2023 | 11.42 | 11.79 | 11.09 | 11.40 | 1,300,538 | -0.26(-2.23%) |
Feb 15, 2023 | 11.06 | 11.70 | 11.01 | 11.66 | 1,147,691 | +0.59(+5.33%) |
Feb 14, 2023 | 10.79 | 11.15 | 10.59 | 11.07 | 1,045,606 | +0.10(+0.91%) |
Feb 13, 2023 | 10.75 | 10.99 | 10.56 | 10.97 | 600,265 | +0.22(+2.05%) |
Feb 10, 2023 | 10.64 | 10.84 | 10.46 | 10.75 | 886,862 | -0.06(-0.56%) |
Feb 09, 2023 | 11.42 | 11.48 | 10.78 | 10.81 | 860,657 | -0.40(-3.57%) |
Feb 08, 2023 | 11.38 | 11.64 | 11.20 | 11.21 | 918,107 | -0.27(-2.35%) |
Feb 07, 2023 | 11.21 | 11.54 | 10.98 | 11.48 | 1,070,222 | +0.17(+1.50%) |
Feb 06, 2023 | 11.66 | 11.78 | 11.28 | 11.31 | 1,203,529 | -0.71(-5.91%) |
Feb 03, 2023 | 11.97 | 12.67 | 11.58 | 12.02 | 2,262,231 | -0.37(-2.99%) |
Feb 02, 2023 | 11.50 | 12.42 | 11.49 | 12.39 | 2,325,331 | +1.38(+12.53%) |