Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.063 | 9.134 | 9.058 | 9.091 | 120,683 | +0.04(+0.42%) |
Apr 27, 2023 | 9.110 | 9.110 | 9.053 | 9.053 | 90,695 | -0.06(-0.63%) |
Apr 26, 2023 | 9.053 | 9.139 | 9.053 | 9.110 | 61,694 | +0.09(+0.95%) |
Apr 25, 2023 | 9.015 | 9.053 | 8.977 | 9.025 | 176,022 | +0.02(+0.21%) |
Apr 24, 2023 | 9.034 | 9.036 | 8.996 | 9.006 | 66,761 | -0.03(-0.32%) |
Apr 21, 2023 | 8.967 | 9.063 | 8.958 | 9.034 | 153,813 | +0.07(+0.74%) |
Apr 20, 2023 | 8.910 | 8.996 | 8.891 | 8.967 | 154,223 | +0.04(+0.43%) |
Apr 19, 2023 | 8.967 | 8.996 | 8.910 | 8.929 | 157,027 | -0.09(-0.95%) |
Apr 18, 2023 | 9.129 | 9.148 | 8.996 | 9.015 | 126,554 | -0.13(-1.46%) |
Apr 17, 2023 | 9.186 | 9.224 | 9.110 | 9.148 | 108,218 | -0.03(-0.31%) |
Apr 14, 2023 | 9.319 | 9.329 | 9.148 | 9.177 | 139,119 | -0.09(-0.97%) |
Apr 13, 2023 | 9.266 | 9.333 | 9.266 | 9.266 | 57,416 | +0.00(+0.00%) |
Apr 12, 2023 | 9.285 | 9.342 | 9.266 | 9.266 | 76,010 | -0.02(-0.20%) |
Apr 11, 2023 | 9.228 | 9.295 | 9.219 | 9.285 | 81,551 | +0.09(+1.03%) |
Apr 10, 2023 | 9.247 | 9.257 | 9.181 | 9.190 | 58,541 | -0.09(-0.92%) |
Apr 06, 2023 | 9.276 | 9.342 | 9.231 | 9.276 | 97,603 | +0.03(+0.31%) |
Apr 05, 2023 | 9.134 | 9.295 | 9.134 | 9.247 | 120,944 | +0.09(+1.04%) |
Apr 04, 2023 | 9.143 | 9.224 | 9.134 | 9.153 | 60,001 | -0.04(-0.41%) |
Apr 03, 2023 | 9.323 | 9.352 | 9.162 | 9.190 | 68,791 | -0.10(-1.12%) |
Mar 31, 2023 | 9.219 | 9.323 | 9.184 | 9.295 | 103,618 | +0.13(+1.45%) |
Mar 30, 2023 | 9.001 | 9.162 | 9.001 | 9.162 | 96,887 | +0.19(+2.11%) |
Mar 29, 2023 | 8.992 | 9.020 | 8.954 | 8.973 | 122,794 | +0.02(+0.21%) |
Mar 28, 2023 | 8.954 | 9.001 | 8.925 | 8.954 | 78,523 | +0.03(+0.32%) |
Mar 27, 2023 | 8.954 | 9.058 | 8.916 | 8.925 | 111,907 | -0.02(-0.21%) |
Mar 24, 2023 | 8.916 | 9.010 | 8.878 | 8.944 | 107,330 | +0.09(+1.07%) |
Mar 23, 2023 | 8.916 | 8.972 | 8.840 | 8.849 | 716,588 | -0.07(-0.74%) |
Mar 22, 2023 | 8.935 | 8.963 | 8.849 | 8.916 | 178,908 | +0.03(+0.32%) |
Mar 21, 2023 | 9.086 | 9.086 | 8.887 | 8.887 | 59,967 | -0.12(-1.37%) |
Mar 20, 2023 | 9.077 | 9.134 | 9.010 | 9.010 | 123,527 | -0.07(-0.73%) |
Mar 17, 2023 | 9.020 | 9.086 | 8.972 | 9.077 | 99,930 | +0.11(+1.27%) |
Mar 16, 2023 | 8.935 | 9.029 | 8.905 | 8.963 | 124,044 | +0.03(+0.32%) |
Mar 15, 2023 | 8.954 | 8.954 | 8.802 | 8.935 | 267,950 | +0.09(+1.07%) |
Mar 14, 2023 | 8.954 | 8.969 | 8.830 | 8.840 | 173,790 | -0.09(-0.98%) |
Mar 13, 2023 | 8.918 | 8.965 | 8.880 | 8.927 | 139,361 | +0.05(+0.53%) |
Mar 10, 2023 | 8.937 | 8.984 | 8.862 | 8.880 | 131,859 | -0.04(-0.42%) |
Mar 09, 2023 | 8.871 | 8.927 | 8.855 | 8.918 | 127,668 | +0.08(+0.96%) |
Mar 08, 2023 | 8.861 | 8.880 | 8.814 | 8.833 | 59,461 | +0.00(+0.00%) |
Mar 07, 2023 | 8.852 | 8.861 | 8.833 | 8.833 | 70,453 | -0.03(-0.32%) |
Mar 06, 2023 | 8.861 | 8.871 | 8.824 | 8.861 | 123,905 | +0.03(+0.32%) |
Mar 03, 2023 | 8.843 | 8.880 | 8.824 | 8.833 | 82,294 | +0.02(+0.21%) |
Mar 02, 2023 | 8.861 | 8.861 | 8.805 | 8.814 | 43,013 | -0.06(-0.64%) |
Mar 01, 2023 | 8.909 | 8.936 | 8.871 | 8.871 | 70,508 | -0.05(-0.53%) |
Feb 28, 2023 | 8.899 | 8.937 | 8.864 | 8.918 | 111,429 | +0.05(+0.53%) |
Feb 27, 2023 | 8.871 | 8.899 | 8.852 | 8.871 | 81,355 | +0.03(+0.32%) |
Feb 24, 2023 | 8.899 | 8.907 | 8.795 | 8.843 | 210,823 | -0.07(-0.74%) |
Feb 23, 2023 | 8.965 | 8.970 | 8.890 | 8.909 | 79,857 | -0.01(-0.11%) |
Feb 22, 2023 | 9.012 | 9.012 | 8.909 | 8.918 | 79,844 | -0.05(-0.53%) |
Feb 21, 2023 | 9.060 | 9.060 | 8.918 | 8.965 | 110,593 | -0.09(-1.04%) |
Feb 17, 2023 | 9.022 | 9.088 | 8.984 | 9.060 | 100,509 | +0.01(+0.10%) |
Feb 16, 2023 | 9.296 | 9.305 | 9.050 | 9.050 | 196,259 | -0.29(-3.13%) |
Feb 15, 2023 | 9.399 | 9.399 | 9.305 | 9.343 | 77,210 | -0.04(-0.40%) |
Feb 14, 2023 | 9.456 | 9.456 | 9.352 | 9.380 | 66,431 | -0.03(-0.32%) |
Feb 13, 2023 | 9.449 | 9.477 | 9.360 | 9.411 | 54,483 | +0.02(+0.20%) |
Feb 10, 2023 | 9.449 | 9.477 | 9.364 | 9.392 | 86,805 | -0.02(-0.20%) |
Feb 09, 2023 | 9.496 | 9.561 | 9.406 | 9.411 | 72,085 | -0.07(-0.69%) |
Feb 08, 2023 | 9.505 | 9.514 | 9.467 | 9.477 | 116,572 | +0.00(+0.00%) |
Feb 07, 2023 | 9.373 | 9.496 | 9.341 | 9.477 | 69,314 | +0.14(+1.51%) |
Feb 06, 2023 | 9.411 | 9.439 | 9.336 | 9.336 | 226,594 | -0.15(-1.59%) |
Feb 03, 2023 | 9.552 | 9.580 | 9.420 | 9.486 | 226,942 | -0.08(-0.88%) |
Feb 02, 2023 | 9.486 | 9.580 | 9.486 | 9.571 | 156,494 | +0.10(+1.09%) |