Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.733 | 8.783 | 8.713 | 8.783 | 8,785 | +0.08(+0.92%) |
Apr 27, 2023 | 8.543 | 8.772 | 8.543 | 8.703 | 38,371 | +0.29(+3.45%) |
Apr 26, 2023 | 8.583 | 8.583 | 8.373 | 8.413 | 21,621 | -0.15(-1.75%) |
Apr 25, 2023 | 8.772 | 8.922 | 8.563 | 8.563 | 49,095 | -0.35(-3.97%) |
Apr 24, 2023 | 8.912 | 8.942 | 8.862 | 8.917 | 9,174 | +0.02(+0.22%) |
Apr 21, 2023 | 8.882 | 8.922 | 8.812 | 8.897 | 11,637 | -0.01(-0.11%) |
Apr 20, 2023 | 8.972 | 9.002 | 8.902 | 8.907 | 18,246 | -0.14(-1.55%) |
Apr 19, 2023 | 9.032 | 9.082 | 8.982 | 9.047 | 35,268 | -0.05(-0.51%) |
Apr 18, 2023 | 9.252 | 9.252 | 9.062 | 9.093 | 14,108 | -0.17(-1.82%) |
Apr 17, 2023 | 9.252 | 9.301 | 9.162 | 9.262 | 64,846 | +0.08(+0.87%) |
Apr 14, 2023 | 9.242 | 9.331 | 9.082 | 9.182 | 27,712 | +0.03(+0.33%) |
Apr 13, 2023 | 9.222 | 9.231 | 9.112 | 9.152 | 34,978 | -0.02(-0.17%) |
Apr 12, 2023 | 9.361 | 9.401 | 9.167 | 9.167 | 7,014 | -0.06(-0.70%) |
Apr 11, 2023 | 9.152 | 9.262 | 9.132 | 9.232 | 30,605 | +0.17(+1.91%) |
Apr 10, 2023 | 9.002 | 9.058 | 8.982 | 9.058 | 10,955 | -0.05(-0.59%) |
Apr 06, 2023 | 9.162 | 9.162 | 9.067 | 9.112 | 9,955 | -0.05(-0.56%) |
Apr 05, 2023 | 9.351 | 9.351 | 9.122 | 9.163 | 15,737 | -0.26(-2.76%) |
Apr 04, 2023 | 9.711 | 9.711 | 9.391 | 9.424 | 23,646 | -0.29(-2.95%) |
Apr 03, 2023 | 9.731 | 9.830 | 9.651 | 9.710 | 9,314 | -0.04(-0.43%) |
Mar 31, 2023 | 9.721 | 9.860 | 9.711 | 9.752 | 15,066 | +0.11(+1.18%) |
Mar 30, 2023 | 9.641 | 9.671 | 9.581 | 9.638 | 15,838 | +0.32(+3.38%) |
Mar 29, 2023 | 9.212 | 9.329 | 9.212 | 9.323 | 16,279 | +0.20(+2.15%) |
Mar 28, 2023 | 9.202 | 9.202 | 9.072 | 9.127 | 12,858 | -0.07(-0.81%) |
Mar 27, 2023 | 9.371 | 9.371 | 9.152 | 9.202 | 12,617 | -0.08(-0.90%) |
Mar 24, 2023 | 9.281 | 9.361 | 9.142 | 9.286 | 21,581 | -0.13(-1.42%) |
Mar 23, 2023 | 9.441 | 9.661 | 9.331 | 9.420 | 8,297 | +0.03(+0.31%) |
Mar 22, 2023 | 9.511 | 9.591 | 9.390 | 9.390 | 12,564 | -0.16(-1.72%) |
Mar 21, 2023 | 9.431 | 9.554 | 9.321 | 9.554 | 8,233 | +0.26(+2.79%) |
Mar 20, 2023 | 9.311 | 9.411 | 9.202 | 9.295 | 11,869 | +0.01(+0.15%) |
Mar 17, 2023 | 9.471 | 9.471 | 9.232 | 9.281 | 29,501 | -0.27(-2.82%) |
Mar 16, 2023 | 9.421 | 9.561 | 9.381 | 9.551 | 13,537 | +0.06(+0.63%) |
Mar 15, 2023 | 9.581 | 9.581 | 9.281 | 9.491 | 20,256 | -0.34(-3.43%) |
Mar 14, 2023 | 9.980 | 9.980 | 9.770 | 9.829 | 7,530 | +0.05(+0.50%) |
Mar 13, 2023 | 9.731 | 9.840 | 9.521 | 9.779 | 17,135 | -0.08(-0.82%) |
Mar 10, 2023 | 10.18 | 10.18 | 9.790 | 9.860 | 26,319 | -0.28(-2.76%) |
Mar 09, 2023 | 10.44 | 10.48 | 10.13 | 10.14 | 13,077 | -0.13(-1.26%) |
Mar 08, 2023 | 10.21 | 10.27 | 10.10 | 10.27 | 16,577 | -0.04(-0.39%) |
Mar 07, 2023 | 10.39 | 10.43 | 10.30 | 10.31 | 12,734 | -0.23(-2.18%) |
Mar 06, 2023 | 10.65 | 10.68 | 10.51 | 10.54 | 19,250 | -0.08(-0.75%) |
Mar 03, 2023 | 10.33 | 10.68 | 10.33 | 10.62 | 20,101 | +0.41(+4.01%) |
Mar 02, 2023 | 10.21 | 10.32 | 10.09 | 10.21 | 12,392 | -0.18(-1.73%) |
Mar 01, 2023 | 10.48 | 10.52 | 10.36 | 10.39 | 11,328 | +0.03(+0.29%) |
Feb 28, 2023 | 10.28 | 10.45 | 10.28 | 10.36 | 8,378 | +0.02(+0.19%) |
Feb 27, 2023 | 10.29 | 10.36 | 10.27 | 10.34 | 10,783 | +0.15(+1.47%) |
Feb 24, 2023 | 10.24 | 10.24 | 10.11 | 10.19 | 14,844 | -0.31(-2.95%) |
Feb 23, 2023 | 10.44 | 10.63 | 10.38 | 10.50 | 10,835 | +0.12(+1.15%) |
Feb 22, 2023 | 10.43 | 10.43 | 10.25 | 10.38 | 15,505 | -0.13(-1.23%) |
Feb 21, 2023 | 10.68 | 10.75 | 10.49 | 10.51 | 18,564 | -0.25(-2.32%) |
Feb 17, 2023 | 10.66 | 10.76 | 10.59 | 10.76 | 26,604 | -0.01(-0.09%) |
Feb 16, 2023 | 10.80 | 10.92 | 10.77 | 10.77 | 19,113 | -0.14(-1.28%) |
Feb 15, 2023 | 10.81 | 10.92 | 10.59 | 10.91 | 15,560 | -0.04(-0.36%) |
Feb 14, 2023 | 10.82 | 11.00 | 10.65 | 10.95 | 26,710 | -0.06(-0.54%) |
Feb 13, 2023 | 10.98 | 11.07 | 10.90 | 11.01 | 41,111 | +0.00(+0.00%) |
Feb 10, 2023 | 11.01 | 11.07 | 10.90 | 11.01 | 27,918 | -0.18(-1.61%) |
Feb 09, 2023 | 11.49 | 11.52 | 11.17 | 11.19 | 37,456 | +0.07(+0.67%) |
Feb 08, 2023 | 11.20 | 11.39 | 11.10 | 11.11 | 26,125 | -0.03(-0.30%) |
Feb 07, 2023 | 11.19 | 11.21 | 10.99 | 11.15 | 26,450 | -0.07(-0.62%) |
Feb 06, 2023 | 11.38 | 11.38 | 11.17 | 11.22 | 23,281 | -0.22(-1.92%) |
Feb 03, 2023 | 11.51 | 11.62 | 11.39 | 11.44 | 45,563 | -0.31(-2.63%) |
Feb 02, 2023 | 11.76 | 11.89 | 11.61 | 11.75 | 39,458 | +0.27(+2.35%) |