Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.100 | 9.174 | 9.063 | 9.118 | 176,928 | +0.06(+0.61%) |
Apr 27, 2023 | 9.128 | 9.155 | 9.035 | 9.063 | 262,432 | -0.02(-0.20%) |
Apr 26, 2023 | 9.063 | 9.135 | 9.027 | 9.082 | 209,317 | +0.07(+0.82%) |
Apr 25, 2023 | 9.091 | 9.146 | 9.008 | 9.008 | 156,040 | -0.08(-0.91%) |
Apr 24, 2023 | 9.082 | 9.155 | 9.063 | 9.091 | 180,470 | +0.05(+0.51%) |
Apr 21, 2023 | 9.082 | 9.165 | 9.017 | 9.045 | 196,255 | +0.01(+0.10%) |
Apr 20, 2023 | 9.146 | 9.183 | 9.017 | 9.035 | 189,676 | -0.12(-1.31%) |
Apr 19, 2023 | 9.174 | 9.211 | 9.137 | 9.155 | 123,961 | -0.03(-0.30%) |
Apr 18, 2023 | 9.155 | 9.211 | 9.146 | 9.183 | 150,633 | +0.04(+0.40%) |
Apr 17, 2023 | 9.137 | 9.169 | 9.089 | 9.146 | 137,370 | +0.01(+0.10%) |
Apr 14, 2023 | 9.137 | 9.155 | 9.017 | 9.137 | 261,655 | +0.01(+0.10%) |
Apr 13, 2023 | 9.109 | 9.155 | 9.063 | 9.128 | 196,657 | +0.04(+0.46%) |
Apr 12, 2023 | 8.994 | 9.104 | 8.976 | 9.086 | 178,526 | +0.16(+1.74%) |
Apr 11, 2023 | 8.903 | 9.049 | 8.880 | 8.930 | 222,279 | +0.08(+0.93%) |
Apr 10, 2023 | 8.811 | 8.903 | 8.793 | 8.848 | 311,191 | +0.00(+0.00%) |
Apr 06, 2023 | 8.930 | 8.985 | 8.811 | 8.848 | 205,110 | -0.07(-0.82%) |
Apr 05, 2023 | 8.848 | 8.930 | 8.719 | 8.921 | 342,243 | +0.07(+0.83%) |
Apr 04, 2023 | 9.049 | 9.077 | 8.811 | 8.848 | 295,479 | -0.15(-1.63%) |
Apr 03, 2023 | 8.948 | 9.113 | 8.912 | 8.994 | 259,334 | +0.09(+1.03%) |
Mar 31, 2023 | 8.921 | 9.022 | 8.884 | 8.903 | 280,100 | -0.02(-0.21%) |
Mar 30, 2023 | 8.948 | 8.958 | 8.866 | 8.921 | 115,754 | +0.04(+0.41%) |
Mar 29, 2023 | 8.793 | 8.893 | 8.783 | 8.884 | 133,209 | +0.15(+1.68%) |
Mar 28, 2023 | 8.829 | 8.884 | 8.701 | 8.738 | 150,170 | -0.09(-1.04%) |
Mar 27, 2023 | 8.674 | 8.838 | 8.655 | 8.829 | 242,724 | +0.18(+2.12%) |
Mar 24, 2023 | 8.747 | 8.747 | 8.551 | 8.646 | 312,518 | -0.10(-1.15%) |
Mar 23, 2023 | 8.738 | 8.842 | 8.733 | 8.747 | 211,400 | +0.05(+0.63%) |
Mar 22, 2023 | 8.976 | 9.040 | 8.646 | 8.692 | 394,017 | -0.23(-2.57%) |
Mar 21, 2023 | 8.921 | 9.022 | 8.875 | 8.921 | 247,301 | +0.05(+0.62%) |
Mar 20, 2023 | 8.729 | 8.912 | 8.719 | 8.866 | 247,954 | +0.12(+1.36%) |
Mar 17, 2023 | 8.765 | 8.852 | 8.719 | 8.747 | 194,362 | -0.02(-0.21%) |
Mar 16, 2023 | 8.930 | 8.948 | 8.710 | 8.765 | 495,400 | -0.19(-2.15%) |
Mar 15, 2023 | 8.811 | 8.999 | 8.802 | 8.958 | 271,471 | +0.09(+1.03%) |
Mar 14, 2023 | 8.820 | 8.994 | 8.802 | 8.866 | 217,793 | +0.10(+1.15%) |
Mar 13, 2023 | 8.857 | 9.012 | 8.756 | 8.765 | 344,824 | -0.19(-2.15%) |
Mar 10, 2023 | 8.958 | 9.063 | 8.816 | 8.958 | 295,682 | +0.05(+0.62%) |
Mar 09, 2023 | 9.141 | 9.169 | 8.893 | 8.903 | 376,062 | -0.25(-2.70%) |
Mar 08, 2023 | 9.132 | 9.196 | 9.107 | 9.150 | 196,660 | +0.03(+0.30%) |
Mar 07, 2023 | 9.077 | 9.177 | 9.067 | 9.122 | 282,229 | +0.07(+0.81%) |
Mar 06, 2023 | 9.141 | 9.177 | 9.022 | 9.049 | 400,475 | -0.09(-1.00%) |
Mar 03, 2023 | 9.223 | 9.237 | 9.122 | 9.141 | 222,605 | -0.04(-0.40%) |
Mar 02, 2023 | 9.141 | 9.223 | 9.113 | 9.177 | 242,779 | +0.01(+0.15%) |
Mar 01, 2023 | 9.227 | 9.263 | 9.163 | 9.163 | 157,932 | -0.05(-0.59%) |
Feb 28, 2023 | 9.227 | 9.245 | 9.172 | 9.218 | 219,776 | +0.02(+0.20%) |
Feb 27, 2023 | 9.181 | 9.236 | 9.154 | 9.200 | 186,214 | +0.10(+1.10%) |
Feb 24, 2023 | 9.072 | 9.172 | 9.036 | 9.099 | 218,874 | -0.03(-0.30%) |
Feb 23, 2023 | 9.045 | 9.163 | 9.036 | 9.127 | 255,924 | +0.15(+1.62%) |
Feb 22, 2023 | 9.054 | 9.063 | 8.954 | 8.981 | 262,816 | -0.04(-0.40%) |
Feb 21, 2023 | 9.072 | 9.122 | 8.999 | 9.018 | 484,286 | -0.09(-1.00%) |
Feb 17, 2023 | 9.081 | 9.127 | 9.027 | 9.109 | 271,166 | +0.05(+0.50%) |
Feb 16, 2023 | 9.145 | 9.163 | 9.054 | 9.063 | 182,234 | -0.13(-1.39%) |
Feb 15, 2023 | 9.154 | 9.200 | 9.099 | 9.190 | 218,237 | +0.05(+0.60%) |
Feb 14, 2023 | 9.181 | 9.231 | 9.081 | 9.136 | 256,129 | -0.03(-0.30%) |
Feb 13, 2023 | 9.227 | 9.236 | 9.163 | 9.163 | 201,271 | -0.03(-0.30%) |
Feb 10, 2023 | 9.145 | 9.190 | 9.118 | 9.190 | 139,809 | +0.05(+0.50%) |
Feb 09, 2023 | 9.200 | 9.200 | 9.127 | 9.145 | 132,919 | +0.02(+0.20%) |
Feb 08, 2023 | 9.227 | 9.236 | 9.109 | 9.127 | 278,504 | -0.10(-1.08%) |
Feb 07, 2023 | 9.145 | 9.227 | 9.136 | 9.227 | 169,472 | +0.08(+0.90%) |
Feb 06, 2023 | 9.245 | 9.294 | 9.127 | 9.145 | 317,153 | -0.13(-1.37%) |
Feb 03, 2023 | 9.281 | 9.418 | 9.227 | 9.272 | 352,310 | -0.05(-0.49%) |
Feb 02, 2023 | 9.281 | 9.345 | 9.263 | 9.318 | 203,412 | +0.11(+1.14%) |