Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.098 | 9.170 | 9.094 | 9.127 | 120,206 | +0.04(+0.42%) |
Apr 27, 2023 | 9.146 | 9.146 | 9.089 | 9.089 | 90,337 | -0.06(-0.63%) |
Apr 26, 2023 | 9.089 | 9.175 | 9.089 | 9.146 | 61,451 | +0.09(+0.95%) |
Apr 25, 2023 | 9.051 | 9.089 | 9.013 | 9.060 | 175,327 | +0.02(+0.21%) |
Apr 24, 2023 | 9.070 | 9.071 | 9.032 | 9.041 | 66,497 | -0.03(-0.32%) |
Apr 21, 2023 | 9.003 | 9.098 | 8.993 | 9.070 | 153,205 | +0.07(+0.74%) |
Apr 20, 2023 | 8.946 | 9.032 | 8.927 | 9.003 | 153,614 | +0.04(+0.43%) |
Apr 19, 2023 | 9.003 | 9.032 | 8.946 | 8.965 | 156,407 | -0.09(-0.95%) |
Apr 18, 2023 | 9.165 | 9.184 | 9.032 | 9.051 | 126,054 | -0.13(-1.46%) |
Apr 17, 2023 | 9.223 | 9.261 | 9.146 | 9.184 | 107,791 | -0.03(-0.31%) |
Apr 14, 2023 | 9.356 | 9.366 | 9.184 | 9.213 | 138,570 | -0.09(-0.97%) |
Apr 13, 2023 | 9.303 | 9.370 | 9.303 | 9.303 | 57,190 | +0.00(+0.00%) |
Apr 12, 2023 | 9.322 | 9.379 | 9.303 | 9.303 | 75,710 | -0.02(-0.20%) |
Apr 11, 2023 | 9.265 | 9.332 | 9.255 | 9.322 | 81,229 | +0.10(+1.03%) |
Apr 10, 2023 | 9.284 | 9.293 | 9.217 | 9.227 | 58,309 | -0.09(-0.92%) |
Apr 06, 2023 | 9.313 | 9.379 | 9.268 | 9.313 | 97,218 | +0.03(+0.31%) |
Apr 05, 2023 | 9.170 | 9.332 | 9.170 | 9.284 | 120,467 | +0.10(+1.04%) |
Apr 04, 2023 | 9.179 | 9.260 | 9.170 | 9.189 | 59,764 | -0.04(-0.41%) |
Apr 03, 2023 | 9.360 | 9.389 | 9.198 | 9.227 | 68,519 | -0.10(-1.12%) |
Mar 31, 2023 | 9.255 | 9.360 | 9.220 | 9.332 | 103,209 | +0.13(+1.45%) |
Mar 30, 2023 | 9.037 | 9.198 | 9.037 | 9.198 | 96,504 | +0.19(+2.11%) |
Mar 29, 2023 | 9.027 | 9.056 | 8.989 | 9.008 | 122,309 | +0.02(+0.21%) |
Mar 28, 2023 | 8.989 | 9.037 | 8.961 | 8.989 | 78,213 | +0.03(+0.32%) |
Mar 27, 2023 | 8.989 | 9.094 | 8.951 | 8.961 | 111,465 | -0.02(-0.21%) |
Mar 24, 2023 | 8.951 | 9.046 | 8.913 | 8.980 | 106,907 | +0.10(+1.07%) |
Mar 23, 2023 | 8.951 | 9.008 | 8.875 | 8.884 | 713,760 | -0.07(-0.74%) |
Mar 22, 2023 | 8.970 | 8.999 | 8.884 | 8.951 | 178,202 | +0.03(+0.32%) |
Mar 21, 2023 | 9.122 | 9.122 | 8.923 | 8.923 | 59,731 | -0.12(-1.37%) |
Mar 20, 2023 | 9.113 | 9.170 | 9.046 | 9.046 | 123,040 | -0.07(-0.73%) |
Mar 17, 2023 | 9.056 | 9.122 | 9.008 | 9.113 | 99,535 | +0.11(+1.27%) |
Mar 16, 2023 | 8.970 | 9.065 | 8.940 | 8.999 | 123,555 | +0.03(+0.32%) |
Mar 15, 2023 | 8.989 | 8.989 | 8.837 | 8.970 | 266,893 | +0.10(+1.07%) |
Mar 14, 2023 | 8.989 | 9.004 | 8.865 | 8.875 | 173,104 | -0.09(-0.98%) |
Mar 13, 2023 | 8.953 | 9.001 | 8.915 | 8.963 | 138,811 | +0.05(+0.53%) |
Mar 10, 2023 | 8.972 | 9.020 | 8.897 | 8.915 | 131,339 | -0.04(-0.42%) |
Mar 09, 2023 | 8.906 | 8.963 | 8.891 | 8.953 | 127,165 | +0.09(+0.96%) |
Mar 08, 2023 | 8.897 | 8.915 | 8.849 | 8.868 | 59,226 | +0.00(+0.00%) |
Mar 07, 2023 | 8.887 | 8.897 | 8.868 | 8.868 | 70,175 | -0.03(-0.32%) |
Mar 06, 2023 | 8.897 | 8.906 | 8.859 | 8.897 | 123,416 | +0.03(+0.32%) |
Mar 03, 2023 | 8.878 | 8.915 | 8.859 | 8.868 | 81,969 | +0.02(+0.21%) |
Mar 02, 2023 | 8.897 | 8.897 | 8.840 | 8.849 | 42,843 | -0.06(-0.64%) |
Mar 01, 2023 | 8.944 | 8.972 | 8.906 | 8.906 | 70,229 | -0.05(-0.53%) |
Feb 28, 2023 | 8.934 | 8.972 | 8.899 | 8.953 | 110,990 | +0.05(+0.53%) |
Feb 27, 2023 | 8.906 | 8.934 | 8.887 | 8.906 | 81,034 | +0.03(+0.32%) |
Feb 24, 2023 | 8.934 | 8.942 | 8.830 | 8.878 | 209,990 | -0.07(-0.74%) |
Feb 23, 2023 | 9.001 | 9.005 | 8.925 | 8.944 | 79,542 | -0.01(-0.11%) |
Feb 22, 2023 | 9.048 | 9.048 | 8.944 | 8.953 | 79,529 | -0.05(-0.53%) |
Feb 21, 2023 | 9.095 | 9.095 | 8.953 | 9.001 | 110,157 | -0.09(-1.04%) |
Feb 17, 2023 | 9.058 | 9.124 | 9.020 | 9.095 | 100,112 | +0.01(+0.10%) |
Feb 16, 2023 | 9.332 | 9.342 | 9.086 | 9.086 | 195,484 | -0.29(-3.13%) |
Feb 15, 2023 | 9.437 | 9.437 | 9.342 | 9.380 | 76,905 | -0.04(-0.40%) |
Feb 14, 2023 | 9.493 | 9.493 | 9.389 | 9.418 | 66,169 | -0.03(-0.32%) |
Feb 13, 2023 | 9.486 | 9.514 | 9.397 | 9.448 | 54,268 | +0.02(+0.20%) |
Feb 10, 2023 | 9.486 | 9.514 | 9.401 | 9.429 | 86,462 | -0.02(-0.20%) |
Feb 09, 2023 | 9.533 | 9.599 | 9.444 | 9.448 | 71,800 | -0.07(-0.69%) |
Feb 08, 2023 | 9.543 | 9.552 | 9.505 | 9.514 | 116,112 | +0.00(+0.00%) |
Feb 07, 2023 | 9.411 | 9.533 | 9.378 | 9.514 | 69,041 | +0.14(+1.51%) |
Feb 06, 2023 | 9.448 | 9.477 | 9.373 | 9.373 | 225,699 | -0.15(-1.59%) |
Feb 03, 2023 | 9.590 | 9.618 | 9.458 | 9.524 | 226,047 | -0.08(-0.88%) |
Feb 02, 2023 | 9.524 | 9.618 | 9.524 | 9.609 | 155,876 | +0.10(+1.09%) |