Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.580 | 8.830 | 8.500 | 8.770 | 194,173 | +0.15(+1.74%) |
Apr 27, 2023 | 8.620 | 8.640 | 8.420 | 8.620 | 176,650 | +0.03(+0.35%) |
Apr 26, 2023 | 8.640 | 8.665 | 8.530 | 8.590 | 220,803 | -0.03(-0.35%) |
Apr 25, 2023 | 8.760 | 8.830 | 8.595 | 8.620 | 294,296 | -0.21(-2.38%) |
Apr 24, 2023 | 8.890 | 9.010 | 8.800 | 8.830 | 158,139 | -0.09(-1.01%) |
Apr 21, 2023 | 9.000 | 9.539 | 8.880 | 8.920 | 184,701 | -0.09(-1.00%) |
Apr 20, 2023 | 9.020 | 9.160 | 8.980 | 9.010 | 203,963 | -0.06(-0.66%) |
Apr 19, 2023 | 9.110 | 9.140 | 9.050 | 9.070 | 185,903 | -0.09(-0.98%) |
Apr 18, 2023 | 9.390 | 9.500 | 9.030 | 9.160 | 202,588 | -0.21(-2.24%) |
Apr 17, 2023 | 9.170 | 9.400 | 9.050 | 9.370 | 139,862 | +0.18(+1.96%) |
Apr 14, 2023 | 9.090 | 9.684 | 9.000 | 9.190 | 405,235 | +0.03(+0.33%) |
Apr 13, 2023 | 9.100 | 9.340 | 9.100 | 9.160 | 163,413 | +0.00(+0.00%) |
Apr 12, 2023 | 9.410 | 9.495 | 9.020 | 9.160 | 269,400 | -0.12(-1.29%) |
Apr 11, 2023 | 9.510 | 9.906 | 9.250 | 9.280 | 227,913 | -0.18(-1.90%) |
Apr 10, 2023 | 9.480 | 9.530 | 9.282 | 9.460 | 235,520 | -0.05(-0.53%) |
Apr 06, 2023 | 9.560 | 9.655 | 9.270 | 9.510 | 165,188 | -0.07(-0.73%) |
Apr 05, 2023 | 9.700 | 9.760 | 9.487 | 9.580 | 237,202 | -0.23(-2.34%) |
Apr 04, 2023 | 9.990 | 10.07 | 9.710 | 9.810 | 170,482 | -0.21(-2.10%) |
Apr 03, 2023 | 10.20 | 10.30 | 9.770 | 10.02 | 196,121 | -0.16(-1.57%) |
Mar 31, 2023 | 9.610 | 10.21 | 9.570 | 10.18 | 336,242 | +0.64(+6.71%) |
Mar 30, 2023 | 9.820 | 9.990 | 9.540 | 9.540 | 268,721 | -0.14(-1.45%) |
Mar 29, 2023 | 9.250 | 9.770 | 9.250 | 9.680 | 637,127 | +0.53(+5.79%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.110 | 9.150 | 835,466 | -0.28(-2.97%) |
Mar 27, 2023 | 9.610 | 9.820 | 9.360 | 9.430 | 289,180 | -0.07(-0.74%) |
Mar 24, 2023 | 9.510 | 9.620 | 9.360 | 9.500 | 278,869 | -0.13(-1.35%) |
Mar 23, 2023 | 9.650 | 9.970 | 9.530 | 9.630 | 323,494 | +0.04(+0.42%) |
Mar 22, 2023 | 9.810 | 9.935 | 9.579 | 9.590 | 361,057 | -0.13(-1.34%) |
Mar 21, 2023 | 9.870 | 9.956 | 9.635 | 9.720 | 385,374 | +0.07(+0.73%) |
Mar 20, 2023 | 9.990 | 9.990 | 9.630 | 9.650 | 350,286 | -0.24(-2.43%) |
Mar 17, 2023 | 9.890 | 10.08 | 9.750 | 9.890 | 622,204 | -0.11(-1.10%) |
Mar 16, 2023 | 10.13 | 10.28 | 9.900 | 10.00 | 883,953 | -0.28(-2.72%) |
Mar 15, 2023 | 10.36 | 10.50 | 10.18 | 10.28 | 335,914 | -0.32(-3.02%) |
Mar 14, 2023 | 11.02 | 11.17 | 10.53 | 10.60 | 280,488 | -0.08(-0.75%) |
Mar 13, 2023 | 10.68 | 10.89 | 10.61 | 10.68 | 219,213 | -0.25(-2.29%) |
Mar 10, 2023 | 11.34 | 11.52 | 10.81 | 10.93 | 365,117 | -0.45(-3.95%) |
Mar 09, 2023 | 11.31 | 11.70 | 11.19 | 11.38 | 462,833 | +0.12(+1.07%) |
Mar 08, 2023 | 11.23 | 11.98 | 11.05 | 11.26 | 247,697 | +0.07(+0.63%) |
Mar 07, 2023 | 11.26 | 11.45 | 10.99 | 11.19 | 208,528 | -0.07(-0.62%) |
Mar 06, 2023 | 11.64 | 11.78 | 11.18 | 11.26 | 185,456 | -0.32(-2.76%) |
Mar 03, 2023 | 11.52 | 11.76 | 11.35 | 11.58 | 250,399 | +0.17(+1.49%) |
Mar 02, 2023 | 11.18 | 11.48 | 10.93 | 11.41 | 244,226 | +0.14(+1.24%) |
Mar 01, 2023 | 11.30 | 11.40 | 11.12 | 11.27 | 350,857 | -0.03(-0.27%) |
Feb 28, 2023 | 11.14 | 11.44 | 11.12 | 11.30 | 293,051 | +0.17(+1.53%) |
Feb 27, 2023 | 11.20 | 11.40 | 11.03 | 11.13 | 307,499 | +0.13(+1.18%) |
Feb 24, 2023 | 10.28 | 11.25 | 10.22 | 11.00 | 737,648 | -1.48(-11.86%) |
Feb 23, 2023 | 12.85 | 12.85 | 12.16 | 12.48 | 347,607 | -0.33(-2.58%) |
Feb 22, 2023 | 12.57 | 12.85 | 12.44 | 12.81 | 201,101 | +0.31(+2.48%) |
Feb 21, 2023 | 13.22 | 13.35 | 12.41 | 12.50 | 186,621 | -1.00(-7.41%) |
Feb 17, 2023 | 13.66 | 13.66 | 13.11 | 13.50 | 178,359 | -0.16(-1.17%) |
Feb 16, 2023 | 13.28 | 13.85 | 13.14 | 13.66 | 220,188 | +0.12(+0.89%) |
Feb 15, 2023 | 12.73 | 13.62 | 12.72 | 13.54 | 208,230 | +0.64(+4.96%) |
Feb 14, 2023 | 12.39 | 12.99 | 12.39 | 12.90 | 174,998 | +0.33(+2.63%) |
Feb 13, 2023 | 12.45 | 12.70 | 12.26 | 12.57 | 120,500 | +0.14(+1.13%) |
Feb 10, 2023 | 12.42 | 12.58 | 12.29 | 12.43 | 200,391 | -0.10(-0.80%) |
Feb 09, 2023 | 12.91 | 12.95 | 12.39 | 12.53 | 103,882 | -0.24(-1.88%) |
Feb 08, 2023 | 12.76 | 12.91 | 12.52 | 12.77 | 157,181 | -0.02(-0.16%) |
Feb 07, 2023 | 12.59 | 12.94 | 12.54 | 12.79 | 191,932 | +0.15(+1.19%) |
Feb 06, 2023 | 12.80 | 12.98 | 12.50 | 12.64 | 140,773 | -0.35(-2.69%) |
Feb 03, 2023 | 12.86 | 13.18 | 12.82 | 12.99 | 225,287 | -0.13(-0.99%) |
Feb 02, 2023 | 13.25 | 13.54 | 12.92 | 13.12 | 248,435 | -0.02(-0.15%) |