Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.240 | 10.06 | 9.000 | 9.800 | 616,160 | +0.64(+6.99%) |
Apr 27, 2023 | 8.980 | 9.280 | 8.740 | 9.160 | 466,002 | +0.17(+1.89%) |
Apr 26, 2023 | 9.170 | 9.250 | 8.910 | 8.990 | 375,259 | -0.24(-2.60%) |
Apr 25, 2023 | 9.790 | 9.790 | 9.100 | 9.230 | 463,482 | -0.76(-7.61%) |
Apr 24, 2023 | 10.15 | 10.15 | 9.900 | 9.990 | 327,211 | -0.03(-0.30%) |
Apr 21, 2023 | 10.17 | 10.17 | 9.920 | 10.02 | 275,809 | -0.02(-0.20%) |
Apr 20, 2023 | 10.15 | 10.15 | 9.790 | 10.04 | 255,283 | -0.32(-3.09%) |
Apr 19, 2023 | 9.880 | 10.44 | 9.880 | 10.36 | 278,837 | +0.22(+2.17%) |
Apr 18, 2023 | 10.45 | 10.45 | 9.930 | 10.14 | 429,227 | -0.26(-2.50%) |
Apr 17, 2023 | 9.860 | 10.43 | 9.790 | 10.40 | 344,507 | +0.57(+5.80%) |
Apr 14, 2023 | 10.29 | 10.36 | 9.335 | 9.830 | 781,294 | -0.46(-4.47%) |
Apr 13, 2023 | 10.15 | 10.43 | 10.15 | 10.29 | 526,647 | +0.23(+2.29%) |
Apr 12, 2023 | 10.39 | 10.74 | 9.960 | 10.06 | 594,278 | -0.09(-0.89%) |
Apr 11, 2023 | 9.800 | 10.24 | 9.780 | 10.15 | 545,998 | +0.40(+4.10%) |
Apr 10, 2023 | 9.110 | 9.790 | 8.970 | 9.750 | 406,433 | +0.51(+5.52%) |
Apr 06, 2023 | 9.240 | 9.240 | 8.975 | 9.240 | 388,983 | -0.05(-0.54%) |
Apr 05, 2023 | 9.310 | 9.440 | 9.110 | 9.290 | 358,453 | -0.05(-0.54%) |
Apr 04, 2023 | 9.760 | 9.760 | 9.180 | 9.340 | 283,702 | -0.34(-3.51%) |
Apr 03, 2023 | 9.880 | 9.880 | 9.500 | 9.680 | 520,261 | -0.22(-2.22%) |
Mar 31, 2023 | 9.400 | 10.12 | 9.380 | 9.900 | 850,385 | +0.59(+6.34%) |
Mar 30, 2023 | 9.290 | 9.356 | 8.990 | 9.310 | 357,006 | +0.20(+2.20%) |
Mar 29, 2023 | 9.070 | 9.325 | 8.900 | 9.110 | 368,516 | +0.19(+2.13%) |
Mar 28, 2023 | 8.910 | 9.100 | 8.830 | 8.920 | 512,641 | -0.08(-0.89%) |
Mar 27, 2023 | 8.830 | 9.010 | 8.600 | 9.000 | 466,111 | +0.35(+4.05%) |
Mar 24, 2023 | 8.540 | 8.670 | 8.255 | 8.650 | 519,473 | -0.01(-0.12%) |
Mar 23, 2023 | 8.730 | 9.000 | 8.590 | 8.660 | 443,850 | +0.07(+0.81%) |
Mar 22, 2023 | 8.920 | 9.010 | 8.390 | 8.590 | 674,340 | -0.33(-3.70%) |
Mar 21, 2023 | 8.500 | 9.000 | 8.465 | 8.920 | 532,872 | +0.59(+7.08%) |
Mar 20, 2023 | 8.090 | 8.410 | 7.910 | 8.330 | 650,044 | +0.18(+2.21%) |
Mar 17, 2023 | 8.590 | 8.690 | 8.130 | 8.150 | 1,446,364 | -0.53(-6.11%) |
Mar 16, 2023 | 8.500 | 8.950 | 8.200 | 8.680 | 568,040 | +0.05(+0.58%) |
Mar 15, 2023 | 7.930 | 8.630 | 7.890 | 8.630 | 556,876 | +0.55(+6.81%) |
Mar 14, 2023 | 8.580 | 8.790 | 7.990 | 8.080 | 622,225 | -0.16(-1.94%) |
Mar 13, 2023 | 7.800 | 8.680 | 7.630 | 8.240 | 541,656 | +0.26(+3.26%) |
Mar 10, 2023 | 9.160 | 9.160 | 7.740 | 7.980 | 1,076,148 | -1.24(-13.45%) |
Mar 09, 2023 | 9.920 | 9.950 | 9.190 | 9.220 | 476,279 | -0.45(-4.65%) |
Mar 08, 2023 | 9.650 | 9.920 | 9.500 | 9.670 | 373,163 | -0.07(-0.72%) |
Mar 07, 2023 | 10.10 | 10.31 | 9.710 | 9.740 | 591,261 | -0.42(-4.13%) |
Mar 06, 2023 | 10.42 | 10.63 | 10.15 | 10.16 | 771,377 | -0.24(-2.31%) |
Mar 03, 2023 | 9.940 | 10.63 | 9.920 | 10.40 | 673,719 | +0.50(+5.05%) |
Mar 02, 2023 | 8.950 | 9.910 | 8.925 | 9.900 | 636,756 | +0.63(+6.80%) |
Mar 01, 2023 | 10.09 | 10.21 | 8.510 | 9.270 | 1,210,577 | -0.49(-5.02%) |
Feb 28, 2023 | 9.440 | 10.11 | 9.410 | 9.760 | 889,291 | +0.26(+2.74%) |
Feb 27, 2023 | 9.590 | 9.850 | 9.390 | 9.500 | 1,604,874 | +0.13(+1.39%) |
Feb 24, 2023 | 9.400 | 9.520 | 9.120 | 9.370 | 2,461,467 | -0.22(-2.29%) |
Feb 23, 2023 | 9.960 | 9.990 | 9.550 | 9.590 | 1,967,620 | -0.20(-2.04%) |
Feb 22, 2023 | 10.02 | 10.08 | 9.760 | 9.790 | 588,196 | -0.21(-2.10%) |
Feb 21, 2023 | 10.60 | 10.60 | 9.930 | 10.00 | 635,053 | -0.84(-7.75%) |
Feb 17, 2023 | 11.20 | 11.20 | 10.49 | 10.84 | 1,199,752 | -0.38(-3.39%) |
Feb 16, 2023 | 11.23 | 11.78 | 11.19 | 11.22 | 681,892 | -0.29(-2.52%) |
Feb 15, 2023 | 11.44 | 11.58 | 11.20 | 11.51 | 510,409 | +0.15(+1.32%) |
Feb 14, 2023 | 11.13 | 11.60 | 10.93 | 11.36 | 345,410 | +0.09(+0.80%) |
Feb 13, 2023 | 10.93 | 11.38 | 10.70 | 11.27 | 302,908 | +0.34(+3.11%) |
Feb 10, 2023 | 11.06 | 11.30 | 10.79 | 10.93 | 311,009 | -0.36(-3.19%) |
Feb 09, 2023 | 12.15 | 12.15 | 11.22 | 11.29 | 445,673 | -0.70(-5.84%) |
Feb 08, 2023 | 12.11 | 12.48 | 11.77 | 11.99 | 556,187 | -0.19(-1.56%) |
Feb 07, 2023 | 12.01 | 12.23 | 11.45 | 12.18 | 504,767 | +0.09(+0.74%) |
Feb 06, 2023 | 11.92 | 12.55 | 11.81 | 12.09 | 504,088 | +0.01(+0.08%) |
Feb 03, 2023 | 12.15 | 12.67 | 11.97 | 12.08 | 598,215 | -0.49(-3.90%) |
Feb 02, 2023 | 12.06 | 13.20 | 11.81 | 12.57 | 739,646 | +1.22(+10.75%) |