Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.00 | 12.19 | 11.80 | 12.07 | 147,750 | +0.03(+0.25%) |
Apr 27, 2023 | 12.32 | 12.53 | 11.85 | 12.04 | 198,979 | -0.21(-1.71%) |
Apr 26, 2023 | 12.53 | 12.56 | 12.22 | 12.25 | 209,886 | -0.25(-2.00%) |
Apr 25, 2023 | 12.59 | 12.86 | 12.26 | 12.50 | 236,481 | -0.27(-2.11%) |
Apr 24, 2023 | 12.95 | 13.12 | 12.65 | 12.77 | 289,559 | -0.24(-1.84%) |
Apr 21, 2023 | 11.24 | 13.27 | 11.24 | 13.01 | 1,020,577 | +1.74(+15.44%) |
Apr 20, 2023 | 11.21 | 11.51 | 11.21 | 11.27 | 256,381 | -0.08(-0.70%) |
Apr 19, 2023 | 11.23 | 11.60 | 11.23 | 11.35 | 230,767 | +0.06(+0.53%) |
Apr 18, 2023 | 11.49 | 11.60 | 11.27 | 11.29 | 329,575 | -0.15(-1.31%) |
Apr 17, 2023 | 11.40 | 11.63 | 11.28 | 11.44 | 122,935 | +0.04(+0.35%) |
Apr 14, 2023 | 11.37 | 11.60 | 11.28 | 11.40 | 166,429 | -0.03(-0.26%) |
Apr 13, 2023 | 11.21 | 11.54 | 11.09 | 11.43 | 162,891 | +0.35(+3.16%) |
Apr 12, 2023 | 11.10 | 11.48 | 10.92 | 11.08 | 182,065 | +0.08(+0.73%) |
Apr 11, 2023 | 10.71 | 11.07 | 10.65 | 11.00 | 172,159 | +0.29(+2.71%) |
Apr 10, 2023 | 10.28 | 10.74 | 9.520 | 10.71 | 244,019 | +0.40(+3.88%) |
Apr 06, 2023 | 10.28 | 10.45 | 10.13 | 10.31 | 225,105 | -0.03(-0.29%) |
Apr 05, 2023 | 10.94 | 11.03 | 10.00 | 10.34 | 326,644 | -0.66(-6.00%) |
Apr 04, 2023 | 10.98 | 11.29 | 10.95 | 11.00 | 212,918 | +0.06(+0.55%) |
Apr 03, 2023 | 10.41 | 10.98 | 10.41 | 10.94 | 282,810 | +0.36(+3.40%) |
Mar 31, 2023 | 10.01 | 10.63 | 10.00 | 10.58 | 320,259 | +0.53(+5.27%) |
Mar 30, 2023 | 10.19 | 10.32 | 10.01 | 10.05 | 178,315 | -0.02(-0.20%) |
Mar 29, 2023 | 10.06 | 10.25 | 10.00 | 10.07 | 161,682 | +0.12(+1.21%) |
Mar 28, 2023 | 9.960 | 10.21 | 9.844 | 9.950 | 190,706 | -0.07(-0.70%) |
Mar 27, 2023 | 9.820 | 10.13 | 9.815 | 10.02 | 227,286 | +0.27(+2.77%) |
Mar 24, 2023 | 9.810 | 9.970 | 9.720 | 9.750 | 214,926 | -0.20(-2.01%) |
Mar 23, 2023 | 10.00 | 10.39 | 9.880 | 9.950 | 253,131 | +0.04(+0.40%) |
Mar 22, 2023 | 10.07 | 10.34 | 9.880 | 9.910 | 278,807 | -0.16(-1.59%) |
Mar 21, 2023 | 10.05 | 10.62 | 10.01 | 10.07 | 437,724 | +0.11(+1.10%) |
Mar 20, 2023 | 10.33 | 10.86 | 9.950 | 9.960 | 293,073 | -0.29(-2.83%) |
Mar 17, 2023 | 10.50 | 11.31 | 10.22 | 10.25 | 639,365 | -0.50(-4.65%) |
Mar 16, 2023 | 11.41 | 11.55 | 9.844 | 10.75 | 1,092,674 | +1.79(+19.98%) |
Mar 15, 2023 | 8.860 | 9.155 | 8.824 | 8.960 | 245,014 | -0.02(-0.22%) |
Mar 14, 2023 | 8.980 | 9.150 | 8.180 | 8.980 | 178,430 | +0.23(+2.63%) |
Mar 13, 2023 | 8.400 | 8.950 | 8.315 | 8.750 | 232,170 | +0.20(+2.34%) |
Mar 10, 2023 | 9.320 | 9.330 | 8.500 | 8.550 | 270,896 | -0.83(-8.85%) |
Mar 09, 2023 | 9.670 | 9.850 | 9.360 | 9.380 | 163,232 | -0.26(-2.70%) |
Mar 08, 2023 | 9.860 | 9.870 | 9.600 | 9.640 | 143,280 | -0.16(-1.63%) |
Mar 07, 2023 | 10.00 | 10.24 | 9.760 | 9.800 | 169,898 | -0.16(-1.61%) |
Mar 06, 2023 | 9.920 | 10.01 | 9.120 | 9.960 | 182,630 | +0.05(+0.50%) |
Mar 03, 2023 | 9.650 | 10.06 | 9.650 | 9.910 | 177,349 | +0.23(+2.38%) |
Mar 02, 2023 | 9.830 | 9.850 | 9.370 | 9.680 | 349,657 | -0.17(-1.73%) |
Mar 01, 2023 | 10.01 | 10.56 | 9.820 | 9.850 | 166,263 | -0.15(-1.50%) |
Feb 28, 2023 | 9.870 | 10.11 | 9.870 | 10.00 | 203,907 | +0.02(+0.20%) |
Feb 27, 2023 | 10.00 | 10.21 | 9.900 | 9.980 | 141,734 | +0.02(+0.20%) |
Feb 24, 2023 | 9.790 | 10.01 | 9.750 | 9.960 | 149,375 | -0.04(-0.40%) |
Feb 23, 2023 | 10.17 | 10.20 | 9.940 | 10.00 | 198,950 | +0.03(+0.30%) |
Feb 22, 2023 | 10.02 | 10.22 | 9.890 | 9.970 | 174,481 | -0.02(-0.20%) |
Feb 21, 2023 | 10.07 | 10.25 | 9.990 | 9.990 | 160,206 | -0.28(-2.73%) |
Feb 17, 2023 | 10.32 | 10.42 | 10.17 | 10.27 | 136,568 | -0.05(-0.48%) |
Feb 16, 2023 | 10.48 | 10.49 | 10.10 | 10.32 | 130,356 | -0.05(-0.48%) |
Feb 15, 2023 | 10.21 | 10.54 | 10.21 | 10.37 | 138,495 | +0.00(+0.00%) |
Feb 14, 2023 | 10.21 | 10.64 | 10.18 | 10.37 | 165,999 | +0.13(+1.27%) |
Feb 13, 2023 | 10.12 | 10.40 | 10.01 | 10.24 | 159,009 | +0.09(+0.89%) |
Feb 10, 2023 | 10.11 | 10.38 | 9.935 | 10.15 | 168,017 | -0.07(-0.68%) |
Feb 09, 2023 | 10.50 | 10.66 | 10.19 | 10.22 | 177,715 | -0.17(-1.64%) |
Feb 08, 2023 | 10.09 | 10.86 | 9.990 | 10.39 | 240,474 | +0.29(+2.87%) |
Feb 07, 2023 | 10.25 | 10.25 | 9.940 | 10.10 | 303,664 | -0.16(-1.56%) |
Feb 06, 2023 | 10.60 | 10.79 | 10.20 | 10.26 | 220,564 | -0.45(-4.20%) |
Feb 03, 2023 | 10.85 | 11.22 | 10.58 | 10.71 | 270,740 | -0.32(-2.90%) |
Feb 02, 2023 | 10.78 | 11.34 | 10.78 | 11.03 | 273,158 | +0.18(+1.66%) |