Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.88 | 11.50 | 10.83 | 11.31 | 274,321 | +0.41(+3.76%) |
Apr 27, 2023 | 10.79 | 11.00 | 10.75 | 10.90 | 159,189 | +0.23(+2.16%) |
Apr 26, 2023 | 10.85 | 11.30 | 10.61 | 10.67 | 205,442 | -0.29(-2.65%) |
Apr 25, 2023 | 10.77 | 11.12 | 10.67 | 10.96 | 156,529 | +0.01(+0.09%) |
Apr 24, 2023 | 11.73 | 11.80 | 10.90 | 10.95 | 302,534 | -0.84(-7.12%) |
Apr 21, 2023 | 11.20 | 11.81 | 11.08 | 11.79 | 223,698 | +0.64(+5.74%) |
Apr 20, 2023 | 11.68 | 12.03 | 11.00 | 11.15 | 561,975 | -0.69(-5.83%) |
Apr 19, 2023 | 11.30 | 11.88 | 11.01 | 11.84 | 380,179 | +0.45(+3.95%) |
Apr 18, 2023 | 10.85 | 11.46 | 10.68 | 11.39 | 403,943 | +0.57(+5.22%) |
Apr 17, 2023 | 9.130 | 10.84 | 9.094 | 10.82 | 946,139 | +2.06(+23.57%) |
Apr 14, 2023 | 9.020 | 9.080 | 8.690 | 8.760 | 239,714 | -0.22(-2.45%) |
Apr 13, 2023 | 8.780 | 8.985 | 8.730 | 8.980 | 189,123 | +0.23(+2.63%) |
Apr 12, 2023 | 9.380 | 9.395 | 8.740 | 8.750 | 141,926 | -0.49(-5.30%) |
Apr 11, 2023 | 9.100 | 9.370 | 8.995 | 9.240 | 235,922 | +0.21(+2.33%) |
Apr 10, 2023 | 8.600 | 9.060 | 8.510 | 9.030 | 222,025 | +0.33(+3.79%) |
Apr 06, 2023 | 8.910 | 8.910 | 8.600 | 8.700 | 298,644 | -0.23(-2.58%) |
Apr 05, 2023 | 9.370 | 9.370 | 8.870 | 8.930 | 188,194 | -0.48(-5.10%) |
Apr 04, 2023 | 9.240 | 9.540 | 9.050 | 9.410 | 219,221 | +0.13(+1.40%) |
Apr 03, 2023 | 9.560 | 9.660 | 9.200 | 9.280 | 267,575 | -0.28(-2.93%) |
Mar 31, 2023 | 9.450 | 9.800 | 9.370 | 9.560 | 363,629 | +0.21(+2.25%) |
Mar 30, 2023 | 9.190 | 9.570 | 9.190 | 9.350 | 257,370 | +0.31(+3.43%) |
Mar 29, 2023 | 8.890 | 9.050 | 8.730 | 9.040 | 299,078 | +0.27(+3.08%) |
Mar 28, 2023 | 8.510 | 8.900 | 8.500 | 8.770 | 193,423 | +0.17(+2.04%) |
Mar 27, 2023 | 8.720 | 8.750 | 8.370 | 8.595 | 318,134 | -0.01(-0.17%) |
Mar 24, 2023 | 8.840 | 9.070 | 8.020 | 8.610 | 498,185 | -0.45(-4.97%) |
Mar 23, 2023 | 8.500 | 9.110 | 8.500 | 9.060 | 393,504 | +0.62(+7.35%) |
Mar 22, 2023 | 8.790 | 8.905 | 8.420 | 8.440 | 896,092 | -0.35(-3.98%) |
Mar 21, 2023 | 8.630 | 8.950 | 8.520 | 8.790 | 390,157 | +0.42(+5.02%) |
Mar 20, 2023 | 8.230 | 8.520 | 8.210 | 8.370 | 305,950 | +0.08(+0.97%) |
Mar 17, 2023 | 8.430 | 8.610 | 8.270 | 8.290 | 475,135 | -0.33(-3.83%) |
Mar 16, 2023 | 8.460 | 8.850 | 8.370 | 8.620 | 279,627 | -0.02(-0.23%) |
Mar 15, 2023 | 8.400 | 8.690 | 8.300 | 8.640 | 270,309 | -0.11(-1.26%) |
Mar 14, 2023 | 9.120 | 9.130 | 8.700 | 8.750 | 422,969 | +0.05(+0.57%) |
Mar 13, 2023 | 8.420 | 8.780 | 8.350 | 8.700 | 373,836 | +0.04(+0.46%) |
Mar 10, 2023 | 8.710 | 8.930 | 8.500 | 8.660 | 286,583 | -0.06(-0.69%) |
Mar 09, 2023 | 9.160 | 9.290 | 8.700 | 8.720 | 170,229 | -0.43(-4.70%) |
Mar 08, 2023 | 9.620 | 9.720 | 9.040 | 9.150 | 206,856 | -0.47(-4.89%) |
Mar 07, 2023 | 9.890 | 10.01 | 9.450 | 9.620 | 396,828 | -0.31(-3.12%) |
Mar 06, 2023 | 10.35 | 10.59 | 9.900 | 9.930 | 345,820 | -0.40(-3.87%) |
Mar 03, 2023 | 10.23 | 10.62 | 10.16 | 10.33 | 277,075 | +0.23(+2.28%) |
Mar 02, 2023 | 9.080 | 10.19 | 9.080 | 10.10 | 398,737 | +0.84(+9.07%) |
Mar 01, 2023 | 8.890 | 9.370 | 8.580 | 9.260 | 570,246 | +0.68(+7.93%) |
Feb 28, 2023 | 10.35 | 10.56 | 8.500 | 8.580 | 1,238,165 | -2.15(-20.04%) |
Feb 27, 2023 | 10.68 | 10.96 | 10.61 | 10.73 | 323,905 | +0.11(+1.04%) |
Feb 24, 2023 | 10.44 | 10.64 | 10.30 | 10.62 | 111,112 | -0.11(-1.03%) |
Feb 23, 2023 | 11.11 | 11.11 | 10.34 | 10.73 | 264,938 | -0.27(-2.45%) |
Feb 22, 2023 | 10.81 | 11.13 | 10.48 | 11.00 | 158,534 | +0.23(+2.14%) |
Feb 21, 2023 | 10.91 | 11.03 | 10.41 | 10.77 | 253,302 | -0.19(-1.73%) |
Feb 17, 2023 | 11.18 | 11.21 | 10.86 | 10.96 | 170,858 | -0.18(-1.62%) |
Feb 16, 2023 | 11.38 | 11.71 | 10.91 | 11.14 | 236,046 | -0.54(-4.62%) |
Feb 15, 2023 | 10.82 | 11.74 | 10.82 | 11.68 | 203,670 | +0.80(+7.35%) |
Feb 14, 2023 | 10.27 | 11.05 | 10.13 | 10.88 | 174,060 | +0.48(+4.62%) |
Feb 13, 2023 | 9.860 | 10.48 | 9.670 | 10.40 | 180,117 | +0.59(+6.01%) |
Feb 10, 2023 | 10.46 | 10.58 | 9.460 | 9.810 | 266,675 | -0.74(-7.01%) |
Feb 09, 2023 | 11.26 | 11.54 | 10.51 | 10.55 | 210,625 | -0.60(-5.38%) |
Feb 08, 2023 | 11.81 | 11.86 | 11.13 | 11.15 | 238,216 | -0.84(-7.01%) |
Feb 07, 2023 | 11.68 | 12.34 | 11.56 | 11.99 | 241,303 | +0.23(+1.96%) |
Feb 06, 2023 | 11.76 | 12.00 | 11.60 | 11.76 | 353,666 | -0.26(-2.16%) |
Feb 03, 2023 | 12.10 | 12.28 | 11.89 | 12.02 | 203,933 | -0.32(-2.59%) |
Feb 02, 2023 | 12.21 | 12.46 | 11.97 | 12.34 | 386,761 | +0.35(+2.92%) |