Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.850 | 9.050 | 8.830 | 8.980 | 72,256 | +0.16(+1.81%) |
Apr 27, 2023 | 8.880 | 8.940 | 8.820 | 8.820 | 25,700 | -0.03(-0.34%) |
Apr 26, 2023 | 9.060 | 9.140 | 8.820 | 8.850 | 183,061 | -0.11(-1.23%) |
Apr 25, 2023 | 9.260 | 9.260 | 8.960 | 8.960 | 50,793 | -0.29(-3.14%) |
Apr 24, 2023 | 9.050 | 9.350 | 9.050 | 9.250 | 60,314 | +0.25(+2.78%) |
Apr 21, 2023 | 9.030 | 9.070 | 8.940 | 9.000 | 63,002 | -0.02(-0.22%) |
Apr 20, 2023 | 8.960 | 9.080 | 8.950 | 9.020 | 58,068 | -0.02(-0.22%) |
Apr 19, 2023 | 9.200 | 9.200 | 8.930 | 9.040 | 80,380 | -0.13(-1.42%) |
Apr 18, 2023 | 9.160 | 9.230 | 9.130 | 9.170 | 85,824 | +0.00(+0.00%) |
Apr 17, 2023 | 9.200 | 9.210 | 9.100 | 9.170 | 76,392 | -0.03(-0.33%) |
Apr 14, 2023 | 9.250 | 9.370 | 9.170 | 9.200 | 40,590 | -0.08(-0.86%) |
Apr 13, 2023 | 9.250 | 9.320 | 9.230 | 9.280 | 36,817 | +0.04(+0.43%) |
Apr 12, 2023 | 9.320 | 9.340 | 9.180 | 9.240 | 42,781 | -0.06(-0.65%) |
Apr 11, 2023 | 9.150 | 9.300 | 9.130 | 9.300 | 90,565 | +0.18(+1.97%) |
Apr 10, 2023 | 9.240 | 9.300 | 9.110 | 9.120 | 47,442 | -0.08(-0.87%) |
Apr 06, 2023 | 9.200 | 0 | -0.05(-0.54%) | |||
Apr 05, 2023 | 9.260 | 9.300 | 8.860 | 9.250 | 286,903 | -0.08(-0.86%) |
Apr 04, 2023 | 9.310 | 9.410 | 9.250 | 9.330 | 169,828 | -0.02(-0.21%) |
Apr 03, 2023 | 9.220 | 9.350 | 9.050 | 9.350 | 176,907 | +0.07(+0.75%) |
Mar 31, 2023 | 8.730 | 9.310 | 8.650 | 9.280 | 162,048 | +0.62(+7.16%) |
Mar 30, 2023 | 8.960 | 9.000 | 8.580 | 8.660 | 199,712 | -0.22(-2.48%) |
Mar 29, 2023 | 9.150 | 9.150 | 8.470 | 8.880 | 310,372 | -0.27(-2.95%) |
Mar 28, 2023 | 9.300 | 9.300 | 9.150 | 9.150 | 31,526 | -0.09(-0.97%) |
Mar 27, 2023 | 9.570 | 9.570 | 9.240 | 9.240 | 83,026 | -0.34(-3.55%) |
Mar 24, 2023 | 9.000 | 9.700 | 9.000 | 9.580 | 147,981 | +0.58(+6.44%) |
Mar 23, 2023 | 9.120 | 9.230 | 9.000 | 9.000 | 43,246 | -0.08(-0.88%) |
Mar 22, 2023 | 9.110 | 9.150 | 9.000 | 9.080 | 60,216 | -0.03(-0.33%) |
Mar 21, 2023 | 9.130 | 9.310 | 9.040 | 9.110 | 69,271 | +0.04(+0.44%) |
Mar 20, 2023 | 9.070 | 9.090 | 8.900 | 9.070 | 21,103 | +0.10(+1.11%) |
Mar 17, 2023 | 9.110 | 9.110 | 8.880 | 8.970 | 78,315 | -0.28(-3.03%) |
Mar 16, 2023 | 9.110 | 9.250 | 8.930 | 9.250 | 77,143 | +0.13(+1.43%) |
Mar 15, 2023 | 9.170 | 9.190 | 8.900 | 9.120 | 85,544 | -0.30(-3.18%) |
Mar 14, 2023 | 9.840 | 9.840 | 9.250 | 9.420 | 72,771 | +0.03(+0.32%) |
Mar 13, 2023 | 9.460 | 9.520 | 9.250 | 9.390 | 92,366 | -0.17(-1.78%) |
Mar 10, 2023 | 9.730 | 9.930 | 9.470 | 9.560 | 52,531 | -0.17(-1.75%) |
Mar 09, 2023 | 9.900 | 10.07 | 9.710 | 9.730 | 149,838 | -0.17(-1.72%) |
Mar 08, 2023 | 10.04 | 10.15 | 9.860 | 9.900 | 66,590 | -0.20(-1.98%) |
Mar 07, 2023 | 10.24 | 10.24 | 9.810 | 10.10 | 59,086 | -0.11(-1.08%) |
Mar 06, 2023 | 10.31 | 10.64 | 10.11 | 10.21 | 53,344 | -0.17(-1.64%) |
Mar 03, 2023 | 9.600 | 10.73 | 9.510 | 10.38 | 252,747 | +0.84(+8.81%) |
Mar 02, 2023 | 10.02 | 10.02 | 9.470 | 9.540 | 539,865 | -0.56(-5.54%) |
Mar 01, 2023 | 10.34 | 10.38 | 10.02 | 10.10 | 98,734 | -0.23(-2.23%) |
Feb 28, 2023 | 10.33 | 10.40 | 10.32 | 10.33 | 36,955 | +0.00(+0.00%) |
Feb 27, 2023 | 10.42 | 10.50 | 10.32 | 10.33 | 54,569 | -0.25(-2.36%) |
Feb 24, 2023 | 10.35 | 10.64 | 10.28 | 10.58 | 42,525 | +0.13(+1.24%) |
Feb 23, 2023 | 10.57 | 10.65 | 10.37 | 10.45 | 45,760 | -0.01(-0.10%) |
Feb 22, 2023 | 10.51 | 10.53 | 10.35 | 10.46 | 41,755 | +0.00(+0.00%) |
Feb 21, 2023 | 11.00 | 11.02 | 10.46 | 10.46 | 74,409 | -0.73(-6.52%) |
Feb 17, 2023 | 11.19 | 0 | -0.25(-2.19%) | |||
Feb 16, 2023 | 11.47 | 11.60 | 11.41 | 11.44 | 53,250 | -0.21(-1.80%) |
Feb 15, 2023 | 11.59 | 11.74 | 11.50 | 11.65 | 40,378 | +0.00(+0.00%) |
Feb 14, 2023 | 11.50 | 11.71 | 11.44 | 11.65 | 25,771 | +0.09(+0.78%) |
Feb 13, 2023 | 11.25 | 11.61 | 10.90 | 11.56 | 85,997 | +0.31(+2.76%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.16 | 11.25 | 108,574 | -0.80(-6.64%) |
Feb 09, 2023 | 11.95 | 12.11 | 11.70 | 12.05 | 282,014 | +0.19(+1.60%) |
Feb 08, 2023 | 11.37 | 11.98 | 11.18 | 11.86 | 182,937 | +0.51(+4.49%) |
Feb 07, 2023 | 11.60 | 11.63 | 11.21 | 11.35 | 41,869 | -0.23(-1.99%) |
Feb 06, 2023 | 11.61 | 11.78 | 11.37 | 11.58 | 71,434 | -0.04(-0.34%) |
Feb 03, 2023 | 11.53 | 11.78 | 11.52 | 11.62 | 83,511 | -0.03(-0.26%) |
Feb 02, 2023 | 12.02 | 12.15 | 11.51 | 11.65 | 96,575 | -0.34(-2.84%) |