Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.062 | 9.133 | 9.057 | 9.090 | 120,691 | +0.04(+0.42%) |
Apr 27, 2023 | 9.110 | 9.110 | 9.052 | 9.052 | 90,701 | -0.06(-0.63%) |
Apr 26, 2023 | 9.052 | 9.138 | 9.052 | 9.110 | 61,699 | +0.09(+0.95%) |
Apr 25, 2023 | 9.014 | 9.052 | 8.976 | 9.024 | 176,034 | +0.02(+0.21%) |
Apr 24, 2023 | 9.033 | 9.035 | 8.995 | 9.005 | 66,765 | -0.03(-0.32%) |
Apr 21, 2023 | 8.967 | 9.062 | 8.957 | 9.033 | 153,823 | +0.07(+0.74%) |
Apr 20, 2023 | 8.910 | 8.995 | 8.891 | 8.967 | 154,233 | +0.04(+0.43%) |
Apr 19, 2023 | 8.967 | 8.995 | 8.910 | 8.929 | 157,038 | -0.09(-0.95%) |
Apr 18, 2023 | 9.129 | 9.148 | 8.995 | 9.014 | 126,562 | -0.13(-1.46%) |
Apr 17, 2023 | 9.186 | 9.224 | 9.110 | 9.148 | 108,226 | -0.03(-0.31%) |
Apr 14, 2023 | 9.319 | 9.328 | 9.148 | 9.176 | 139,128 | -0.09(-0.97%) |
Apr 13, 2023 | 9.266 | 9.332 | 9.266 | 9.266 | 57,420 | +0.00(+0.00%) |
Apr 12, 2023 | 9.285 | 9.341 | 9.266 | 9.266 | 76,015 | -0.02(-0.20%) |
Apr 11, 2023 | 9.228 | 9.294 | 9.218 | 9.285 | 81,557 | +0.09(+1.03%) |
Apr 10, 2023 | 9.247 | 9.256 | 9.180 | 9.190 | 58,545 | -0.09(-0.92%) |
Apr 06, 2023 | 9.275 | 9.341 | 9.231 | 9.275 | 97,610 | +0.03(+0.31%) |
Apr 05, 2023 | 9.133 | 9.294 | 9.133 | 9.247 | 120,953 | +0.09(+1.04%) |
Apr 04, 2023 | 9.142 | 9.223 | 9.133 | 9.152 | 60,005 | -0.04(-0.41%) |
Apr 03, 2023 | 9.322 | 9.351 | 9.161 | 9.190 | 68,796 | -0.10(-1.12%) |
Mar 31, 2023 | 9.218 | 9.322 | 9.183 | 9.294 | 103,625 | +0.13(+1.45%) |
Mar 30, 2023 | 9.000 | 9.161 | 9.000 | 9.161 | 96,893 | +0.19(+2.11%) |
Mar 29, 2023 | 8.991 | 9.019 | 8.953 | 8.972 | 122,802 | +0.02(+0.21%) |
Mar 28, 2023 | 8.953 | 9.000 | 8.925 | 8.953 | 78,529 | +0.03(+0.32%) |
Mar 27, 2023 | 8.953 | 9.057 | 8.915 | 8.925 | 111,914 | -0.02(-0.21%) |
Mar 24, 2023 | 8.915 | 9.010 | 8.877 | 8.944 | 107,338 | +0.09(+1.07%) |
Mar 23, 2023 | 8.915 | 8.972 | 8.839 | 8.849 | 716,637 | -0.07(-0.74%) |
Mar 22, 2023 | 8.934 | 8.962 | 8.849 | 8.915 | 178,920 | +0.03(+0.32%) |
Mar 21, 2023 | 9.086 | 9.086 | 8.887 | 8.887 | 59,972 | -0.12(-1.37%) |
Mar 20, 2023 | 9.076 | 9.133 | 9.010 | 9.010 | 123,536 | -0.07(-0.73%) |
Mar 17, 2023 | 9.019 | 9.086 | 8.972 | 9.076 | 99,936 | +0.11(+1.27%) |
Mar 16, 2023 | 8.934 | 9.029 | 8.904 | 8.962 | 124,053 | +0.03(+0.32%) |
Mar 15, 2023 | 8.953 | 8.953 | 8.801 | 8.934 | 267,969 | +0.09(+1.07%) |
Mar 14, 2023 | 8.953 | 8.968 | 8.830 | 8.839 | 173,802 | -0.09(-0.98%) |
Mar 13, 2023 | 8.917 | 8.965 | 8.880 | 8.927 | 139,370 | +0.05(+0.53%) |
Mar 10, 2023 | 8.936 | 8.983 | 8.862 | 8.880 | 131,868 | -0.04(-0.42%) |
Mar 09, 2023 | 8.870 | 8.927 | 8.855 | 8.917 | 127,677 | +0.08(+0.96%) |
Mar 08, 2023 | 8.861 | 8.880 | 8.814 | 8.832 | 59,465 | +0.00(+0.00%) |
Mar 07, 2023 | 8.851 | 8.861 | 8.832 | 8.832 | 70,457 | -0.03(-0.32%) |
Mar 06, 2023 | 8.861 | 8.870 | 8.823 | 8.861 | 123,913 | +0.03(+0.32%) |
Mar 03, 2023 | 8.842 | 8.880 | 8.823 | 8.832 | 82,300 | +0.02(+0.21%) |
Mar 02, 2023 | 8.861 | 8.861 | 8.804 | 8.814 | 43,016 | -0.06(-0.64%) |
Mar 01, 2023 | 8.908 | 8.936 | 8.870 | 8.870 | 70,512 | -0.05(-0.53%) |
Feb 28, 2023 | 8.899 | 8.936 | 8.863 | 8.917 | 111,437 | +0.05(+0.53%) |
Feb 27, 2023 | 8.870 | 8.899 | 8.851 | 8.870 | 81,361 | +0.03(+0.32%) |
Feb 24, 2023 | 8.899 | 8.906 | 8.795 | 8.842 | 210,837 | -0.07(-0.74%) |
Feb 23, 2023 | 8.965 | 8.969 | 8.889 | 8.908 | 79,862 | -0.01(-0.11%) |
Feb 22, 2023 | 9.012 | 9.012 | 8.908 | 8.917 | 79,850 | -0.05(-0.53%) |
Feb 21, 2023 | 9.059 | 9.059 | 8.917 | 8.965 | 110,601 | -0.09(-1.04%) |
Feb 17, 2023 | 9.021 | 9.087 | 8.983 | 9.059 | 100,515 | +0.01(+0.10%) |
Feb 16, 2023 | 9.295 | 9.304 | 9.050 | 9.050 | 196,272 | -0.29(-3.13%) |
Feb 15, 2023 | 9.399 | 9.399 | 9.304 | 9.342 | 77,215 | -0.04(-0.40%) |
Feb 14, 2023 | 9.455 | 9.455 | 9.351 | 9.380 | 66,436 | -0.03(-0.32%) |
Feb 13, 2023 | 9.448 | 9.476 | 9.359 | 9.410 | 54,486 | +0.02(+0.20%) |
Feb 10, 2023 | 9.448 | 9.476 | 9.364 | 9.392 | 86,811 | -0.02(-0.20%) |
Feb 09, 2023 | 9.495 | 9.561 | 9.406 | 9.410 | 72,090 | -0.07(-0.69%) |
Feb 08, 2023 | 9.504 | 9.514 | 9.467 | 9.476 | 116,580 | +0.00(+0.00%) |
Feb 07, 2023 | 9.373 | 9.495 | 9.340 | 9.476 | 69,319 | +0.14(+1.51%) |
Feb 06, 2023 | 9.410 | 9.439 | 9.335 | 9.335 | 226,609 | -0.15(-1.59%) |
Feb 03, 2023 | 9.551 | 9.580 | 9.420 | 9.486 | 226,958 | -0.08(-0.88%) |
Feb 02, 2023 | 9.486 | 9.579 | 9.486 | 9.570 | 156,505 | +0.10(+1.09%) |