Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.822 | 9.065 | 8.822 | 8.973 | 204,559 | +0.16(+1.80%) |
Apr 27, 2023 | 8.839 | 8.923 | 8.739 | 8.814 | 192,828 | -0.01(-0.09%) |
Apr 26, 2023 | 8.923 | 9.015 | 8.781 | 8.822 | 144,720 | -0.14(-1.59%) |
Apr 25, 2023 | 9.299 | 9.299 | 8.931 | 8.965 | 229,059 | -0.41(-4.37%) |
Apr 24, 2023 | 9.358 | 9.533 | 9.345 | 9.374 | 191,982 | +0.03(+0.36%) |
Apr 21, 2023 | 9.408 | 9.450 | 9.240 | 9.341 | 173,325 | -0.06(-0.62%) |
Apr 20, 2023 | 9.508 | 9.642 | 9.324 | 9.399 | 230,515 | -0.15(-1.58%) |
Apr 19, 2023 | 9.567 | 9.625 | 9.450 | 9.550 | 79,889 | -0.08(-0.78%) |
Apr 18, 2023 | 9.826 | 9.905 | 9.608 | 9.625 | 101,985 | -0.16(-1.62%) |
Apr 17, 2023 | 9.834 | 9.834 | 9.638 | 9.784 | 135,177 | +0.17(+1.74%) |
Apr 14, 2023 | 9.717 | 9.884 | 9.521 | 9.617 | 213,881 | -0.10(-1.03%) |
Apr 13, 2023 | 9.726 | 9.726 | 9.592 | 9.717 | 172,249 | +0.01(+0.09%) |
Apr 12, 2023 | 9.759 | 9.809 | 9.709 | 9.709 | 182,261 | +0.06(+0.61%) |
Apr 11, 2023 | 9.659 | 9.826 | 9.642 | 9.650 | 126,026 | +0.00(+0.00%) |
Apr 10, 2023 | 9.483 | 9.692 | 9.416 | 9.650 | 126,257 | +0.08(+0.79%) |
Apr 06, 2023 | 9.525 | 9.675 | 9.408 | 9.575 | 155,820 | +0.10(+1.06%) |
Apr 05, 2023 | 9.617 | 9.663 | 9.324 | 9.475 | 162,274 | -0.16(-1.65%) |
Apr 04, 2023 | 9.935 | 9.935 | 9.558 | 9.634 | 147,646 | -0.26(-2.62%) |
Apr 03, 2023 | 10.03 | 10.13 | 9.759 | 9.893 | 181,968 | -0.13(-1.33%) |
Mar 31, 2023 | 9.901 | 10.03 | 9.830 | 10.03 | 185,490 | +0.18(+1.87%) |
Mar 30, 2023 | 9.809 | 9.943 | 9.792 | 9.843 | 95,899 | +0.10(+1.03%) |
Mar 29, 2023 | 9.709 | 9.776 | 9.651 | 9.742 | 106,430 | +0.11(+1.12%) |
Mar 28, 2023 | 9.592 | 9.717 | 9.563 | 9.634 | 126,568 | +0.04(+0.43%) |
Mar 27, 2023 | 9.576 | 9.659 | 9.467 | 9.592 | 106,898 | +0.09(+0.96%) |
Mar 24, 2023 | 9.376 | 9.534 | 9.251 | 9.501 | 159,564 | +0.04(+0.44%) |
Mar 23, 2023 | 9.692 | 9.809 | 9.376 | 9.459 | 151,145 | -0.21(-2.15%) |
Mar 22, 2023 | 9.875 | 9.934 | 9.659 | 9.667 | 171,164 | -0.18(-1.86%) |
Mar 21, 2023 | 9.651 | 9.892 | 9.592 | 9.850 | 215,618 | +0.37(+3.86%) |
Mar 20, 2023 | 9.651 | 9.751 | 9.393 | 9.484 | 235,279 | -0.05(-0.52%) |
Mar 17, 2023 | 9.892 | 9.892 | 9.492 | 9.534 | 339,479 | -0.40(-4.02%) |
Mar 16, 2023 | 9.784 | 10.05 | 9.638 | 9.934 | 129,596 | +0.07(+0.76%) |
Mar 15, 2023 | 9.875 | 9.892 | 9.651 | 9.859 | 174,660 | -0.22(-2.15%) |
Mar 14, 2023 | 9.942 | 10.24 | 9.942 | 10.08 | 232,856 | +0.35(+3.60%) |
Mar 13, 2023 | 10.00 | 10.05 | 9.667 | 9.726 | 202,002 | -0.42(-4.11%) |
Mar 10, 2023 | 10.64 | 10.64 | 10.00 | 10.14 | 195,944 | -0.52(-4.84%) |
Mar 09, 2023 | 10.64 | 10.99 | 10.59 | 10.66 | 270,620 | +0.08(+0.79%) |
Mar 08, 2023 | 11.60 | 11.95 | 10.31 | 10.57 | 357,606 | +0.22(+2.17%) |
Mar 07, 2023 | 10.20 | 10.38 | 9.992 | 10.35 | 272,565 | +0.13(+1.30%) |
Mar 06, 2023 | 10.72 | 11.08 | 10.18 | 10.22 | 508,495 | +0.18(+1.82%) |
Mar 03, 2023 | 9.950 | 10.11 | 9.913 | 10.03 | 159,858 | +0.19(+1.95%) |
Mar 02, 2023 | 9.659 | 9.871 | 9.576 | 9.842 | 138,160 | +0.15(+1.55%) |
Mar 01, 2023 | 9.684 | 9.792 | 9.646 | 9.692 | 131,831 | -0.04(-0.43%) |
Feb 28, 2023 | 9.751 | 9.788 | 9.717 | 9.734 | 203,782 | -0.02(-0.26%) |
Feb 27, 2023 | 10.10 | 10.10 | 9.734 | 9.759 | 106,850 | -0.23(-2.33%) |
Feb 24, 2023 | 10.06 | 10.08 | 9.875 | 9.992 | 153,513 | -0.21(-2.04%) |
Feb 23, 2023 | 10.27 | 10.35 | 10.10 | 10.20 | 110,942 | +0.00(+0.00%) |
Feb 22, 2023 | 10.26 | 10.43 | 10.18 | 10.20 | 131,376 | -0.03(-0.33%) |
Feb 21, 2023 | 10.33 | 10.46 | 10.22 | 10.23 | 168,612 | -0.18(-1.76%) |
Feb 17, 2023 | 10.47 | 10.47 | 10.33 | 10.42 | 112,426 | +0.03(+0.24%) |
Feb 16, 2023 | 10.23 | 10.50 | 10.23 | 10.39 | 114,345 | +0.04(+0.40%) |
Feb 15, 2023 | 10.23 | 10.44 | 10.23 | 10.35 | 77,494 | +0.02(+0.16%) |
Feb 14, 2023 | 10.36 | 10.44 | 10.23 | 10.33 | 104,597 | -0.08(-0.72%) |
Feb 13, 2023 | 10.23 | 10.47 | 10.21 | 10.41 | 125,849 | +0.20(+1.96%) |
Feb 10, 2023 | 10.26 | 10.30 | 10.12 | 10.21 | 120,024 | -0.07(-0.65%) |
Feb 09, 2023 | 10.50 | 10.62 | 10.23 | 10.28 | 128,048 | -0.11(-1.04%) |
Feb 08, 2023 | 10.44 | 10.50 | 10.33 | 10.38 | 155,277 | -0.10(-0.95%) |
Feb 07, 2023 | 10.57 | 10.59 | 10.33 | 10.48 | 163,470 | -0.12(-1.18%) |
Feb 06, 2023 | 10.68 | 10.75 | 10.58 | 10.61 | 171,165 | -0.25(-2.30%) |
Feb 03, 2023 | 10.88 | 10.97 | 10.80 | 10.86 | 178,485 | -0.11(-0.99%) |
Feb 02, 2023 | 10.84 | 10.98 | 10.70 | 10.97 | 218,848 | +0.21(+1.93%) |