Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.023 | 9.238 | 9.023 | 9.190 | 114,092 | +0.13(+1.41%) |
Apr 27, 2023 | 8.778 | 9.062 | 8.760 | 9.062 | 120,635 | +0.30(+3.47%) |
Apr 26, 2023 | 8.788 | 8.847 | 8.690 | 8.759 | 112,793 | -0.09(-1.00%) |
Apr 25, 2023 | 8.817 | 8.896 | 8.720 | 8.847 | 171,771 | -0.03(-0.33%) |
Apr 24, 2023 | 8.808 | 8.925 | 8.804 | 8.876 | 135,375 | +0.06(+0.67%) |
Apr 21, 2023 | 8.915 | 8.915 | 8.729 | 8.817 | 114,766 | -0.11(-1.21%) |
Apr 20, 2023 | 8.945 | 9.023 | 8.813 | 8.925 | 138,814 | -0.06(-0.65%) |
Apr 19, 2023 | 8.935 | 9.013 | 8.906 | 8.984 | 99,628 | -0.02(-0.22%) |
Apr 18, 2023 | 9.141 | 9.175 | 8.906 | 9.004 | 96,750 | -0.09(-0.97%) |
Apr 17, 2023 | 8.955 | 9.121 | 8.955 | 9.092 | 149,268 | +0.17(+1.87%) |
Apr 14, 2023 | 8.994 | 9.033 | 8.847 | 8.925 | 149,193 | +0.00(+0.00%) |
Apr 13, 2023 | 8.768 | 8.994 | 8.739 | 8.925 | 155,071 | +0.17(+1.90%) |
Apr 12, 2023 | 9.062 | 9.062 | 8.729 | 8.759 | 170,187 | -0.27(-3.04%) |
Apr 11, 2023 | 9.023 | 9.131 | 9.004 | 9.033 | 131,528 | +0.09(+0.99%) |
Apr 10, 2023 | 8.827 | 9.043 | 8.817 | 8.945 | 126,659 | +0.13(+1.44%) |
Apr 06, 2023 | 8.739 | 8.896 | 8.700 | 8.817 | 101,120 | +0.10(+1.12%) |
Apr 05, 2023 | 8.788 | 8.788 | 8.612 | 8.720 | 119,939 | -0.10(-1.11%) |
Apr 04, 2023 | 9.062 | 9.067 | 8.739 | 8.817 | 172,448 | -0.24(-2.70%) |
Apr 03, 2023 | 8.984 | 9.151 | 8.915 | 9.062 | 193,335 | +0.12(+1.31%) |
Mar 31, 2023 | 8.886 | 8.945 | 8.749 | 8.945 | 242,506 | +0.18(+2.01%) |
Mar 30, 2023 | 8.974 | 9.023 | 8.720 | 8.768 | 129,463 | -0.17(-1.86%) |
Mar 29, 2023 | 8.866 | 9.053 | 8.857 | 8.935 | 144,353 | +0.11(+1.22%) |
Mar 28, 2023 | 8.720 | 8.857 | 8.612 | 8.827 | 196,720 | +0.15(+1.69%) |
Mar 27, 2023 | 8.602 | 8.847 | 8.553 | 8.680 | 181,562 | +0.18(+2.07%) |
Mar 24, 2023 | 8.406 | 8.661 | 8.386 | 8.504 | 162,860 | +0.08(+0.93%) |
Mar 23, 2023 | 8.641 | 8.817 | 8.406 | 8.426 | 171,043 | -0.18(-2.05%) |
Mar 22, 2023 | 8.689 | 8.805 | 8.538 | 8.602 | 303,440 | -0.05(-0.56%) |
Mar 21, 2023 | 8.776 | 8.921 | 8.621 | 8.650 | 297,656 | +0.02(+0.22%) |
Mar 20, 2023 | 8.737 | 8.795 | 8.563 | 8.631 | 237,923 | -0.04(-0.45%) |
Mar 17, 2023 | 9.268 | 9.287 | 8.417 | 8.670 | 754,625 | -0.68(-7.23%) |
Mar 16, 2023 | 9.712 | 9.760 | 8.689 | 9.345 | 384,918 | -0.51(-5.19%) |
Mar 15, 2023 | 10.20 | 10.20 | 9.789 | 9.857 | 196,448 | -0.46(-4.49%) |
Mar 14, 2023 | 10.63 | 10.70 | 10.16 | 10.32 | 241,411 | -0.06(-0.56%) |
Mar 13, 2023 | 10.60 | 10.69 | 10.35 | 10.38 | 171,609 | -0.39(-3.59%) |
Mar 10, 2023 | 10.96 | 10.96 | 10.58 | 10.76 | 160,831 | -0.28(-2.54%) |
Mar 09, 2023 | 11.23 | 11.24 | 10.95 | 11.04 | 91,808 | -0.15(-1.38%) |
Mar 08, 2023 | 11.10 | 11.22 | 10.94 | 11.20 | 91,429 | +0.09(+0.78%) |
Mar 07, 2023 | 10.93 | 11.16 | 10.83 | 11.11 | 189,337 | +0.15(+1.41%) |
Mar 06, 2023 | 11.51 | 11.51 | 10.83 | 10.96 | 284,101 | -0.55(-4.78%) |
Mar 03, 2023 | 11.43 | 11.62 | 11.31 | 11.51 | 79,186 | +0.16(+1.45%) |
Mar 02, 2023 | 11.31 | 11.36 | 11.19 | 11.34 | 56,533 | -0.07(-0.59%) |
Mar 01, 2023 | 11.22 | 11.45 | 11.12 | 11.41 | 82,520 | +0.19(+1.72%) |
Feb 28, 2023 | 10.98 | 11.25 | 10.91 | 11.22 | 207,615 | +0.22(+2.02%) |
Feb 27, 2023 | 11.19 | 11.27 | 10.97 | 11.00 | 70,018 | -0.16(-1.47%) |
Feb 24, 2023 | 11.20 | 11.26 | 11.03 | 11.16 | 87,153 | -0.18(-1.62%) |
Feb 23, 2023 | 11.43 | 11.44 | 11.13 | 11.34 | 90,201 | +0.00(+0.00%) |
Feb 22, 2023 | 11.32 | 11.38 | 11.24 | 11.34 | 99,387 | +0.05(+0.43%) |
Feb 21, 2023 | 11.56 | 11.58 | 11.20 | 11.30 | 80,313 | -0.40(-3.39%) |
Feb 17, 2023 | 11.62 | 11.89 | 11.60 | 11.69 | 208,841 | +0.08(+0.66%) |
Feb 16, 2023 | 11.33 | 11.67 | 11.31 | 11.61 | 90,872 | +0.09(+0.75%) |
Feb 15, 2023 | 11.36 | 11.53 | 11.31 | 11.53 | 57,392 | +0.06(+0.51%) |
Feb 14, 2023 | 11.39 | 11.55 | 11.25 | 11.47 | 85,352 | +0.04(+0.34%) |
Feb 13, 2023 | 11.26 | 11.44 | 11.14 | 11.43 | 101,415 | +0.18(+1.63%) |
Feb 10, 2023 | 11.16 | 11.30 | 11.02 | 11.25 | 122,517 | +0.07(+0.60%) |
Feb 09, 2023 | 11.63 | 11.64 | 11.17 | 11.18 | 144,632 | -0.33(-2.85%) |
Feb 08, 2023 | 11.78 | 11.78 | 11.40 | 11.51 | 106,396 | -0.38(-3.17%) |
Feb 07, 2023 | 11.71 | 11.92 | 11.65 | 11.88 | 125,267 | +0.10(+0.82%) |
Feb 06, 2023 | 11.90 | 11.94 | 11.71 | 11.79 | 113,777 | -0.19(-1.61%) |
Feb 03, 2023 | 11.80 | 12.05 | 11.72 | 11.98 | 205,240 | +0.07(+0.57%) |
Feb 02, 2023 | 11.89 | 11.96 | 11.73 | 11.91 | 161,720 | -0.02(-0.16%) |