Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.298 | 9.662 | 9.289 | 9.554 | 468,786 | +0.21(+2.21%) |
Apr 27, 2023 | 9.249 | 9.348 | 9.078 | 9.348 | 298,200 | +0.17(+1.82%) |
Apr 26, 2023 | 9.053 | 9.357 | 8.925 | 9.181 | 325,648 | +0.11(+1.19%) |
Apr 25, 2023 | 9.367 | 9.416 | 9.053 | 9.073 | 311,549 | -0.40(-4.25%) |
Apr 24, 2023 | 9.593 | 9.681 | 9.210 | 9.475 | 259,347 | -0.14(-1.43%) |
Apr 21, 2023 | 9.416 | 9.730 | 9.348 | 9.613 | 295,832 | +0.21(+2.19%) |
Apr 20, 2023 | 9.495 | 9.740 | 9.220 | 9.406 | 373,533 | -0.18(-1.84%) |
Apr 19, 2023 | 9.406 | 9.672 | 9.279 | 9.583 | 253,891 | +0.12(+1.24%) |
Apr 18, 2023 | 9.495 | 9.838 | 9.308 | 9.465 | 302,799 | +0.05(+0.52%) |
Apr 17, 2023 | 9.328 | 9.770 | 9.279 | 9.416 | 243,139 | +0.05(+0.52%) |
Apr 14, 2023 | 9.711 | 9.834 | 9.357 | 9.367 | 284,875 | -0.32(-3.34%) |
Apr 13, 2023 | 9.730 | 9.858 | 9.397 | 9.691 | 265,633 | -0.04(-0.40%) |
Apr 12, 2023 | 10.19 | 10.25 | 9.691 | 9.730 | 332,622 | -0.37(-3.69%) |
Apr 11, 2023 | 9.377 | 10.15 | 9.377 | 10.10 | 566,748 | +0.77(+8.20%) |
Apr 10, 2023 | 8.680 | 9.456 | 8.680 | 9.338 | 402,816 | +0.59(+6.73%) |
Apr 06, 2023 | 8.690 | 8.847 | 8.533 | 8.749 | 230,186 | +0.09(+1.02%) |
Apr 05, 2023 | 8.444 | 8.741 | 8.385 | 8.660 | 379,437 | -0.48(-5.26%) |
Apr 04, 2023 | 9.279 | 9.436 | 8.999 | 9.141 | 187,735 | -0.11(-1.17%) |
Apr 03, 2023 | 9.249 | 9.377 | 9.102 | 9.249 | 334,299 | -0.03(-0.32%) |
Mar 31, 2023 | 8.847 | 9.397 | 8.847 | 9.279 | 416,590 | +0.49(+5.59%) |
Mar 30, 2023 | 8.896 | 9.161 | 8.754 | 8.788 | 217,780 | -0.04(-0.44%) |
Mar 29, 2023 | 8.680 | 8.906 | 8.601 | 8.827 | 325,694 | +0.28(+3.33%) |
Mar 28, 2023 | 8.621 | 8.690 | 8.425 | 8.542 | 298,569 | -0.07(-0.80%) |
Mar 27, 2023 | 8.611 | 8.704 | 8.405 | 8.611 | 254,861 | +0.06(+0.69%) |
Mar 24, 2023 | 8.395 | 8.562 | 8.277 | 8.552 | 218,011 | +0.05(+0.58%) |
Mar 23, 2023 | 8.405 | 8.827 | 8.395 | 8.503 | 370,079 | +0.16(+1.88%) |
Mar 22, 2023 | 8.454 | 8.778 | 8.336 | 8.346 | 267,624 | -0.11(-1.28%) |
Mar 21, 2023 | 8.739 | 9.161 | 8.410 | 8.454 | 355,110 | -0.10(-1.20%) |
Mar 20, 2023 | 8.847 | 9.028 | 8.415 | 8.557 | 511,045 | -0.28(-3.22%) |
Mar 17, 2023 | 8.847 | 9.205 | 8.778 | 8.842 | 570,104 | -0.04(-0.50%) |
Mar 16, 2023 | 8.965 | 9.240 | 8.749 | 8.886 | 410,697 | -0.27(-3.00%) |
Mar 15, 2023 | 9.171 | 9.367 | 8.955 | 9.161 | 456,969 | -0.27(-2.81%) |
Mar 14, 2023 | 9.132 | 9.534 | 9.122 | 9.426 | 443,471 | +0.55(+6.19%) |
Mar 13, 2023 | 9.082 | 9.132 | 8.695 | 8.876 | 323,744 | -0.34(-3.73%) |
Mar 10, 2023 | 9.613 | 9.829 | 9.006 | 9.220 | 488,620 | -0.43(-4.48%) |
Mar 09, 2023 | 9.750 | 10.01 | 9.622 | 9.652 | 428,171 | -0.07(-0.71%) |
Mar 08, 2023 | 9.122 | 9.740 | 9.058 | 9.721 | 343,169 | +0.62(+6.80%) |
Mar 07, 2023 | 9.053 | 9.289 | 9.024 | 9.102 | 264,587 | +0.05(+0.54%) |
Mar 06, 2023 | 9.691 | 9.721 | 9.014 | 9.053 | 382,183 | -0.63(-6.54%) |
Mar 03, 2023 | 9.451 | 9.735 | 9.285 | 9.686 | 302,210 | +0.34(+3.67%) |
Mar 02, 2023 | 9.001 | 9.363 | 8.952 | 9.344 | 449,828 | +0.25(+2.75%) |
Mar 01, 2023 | 9.569 | 9.677 | 8.981 | 9.094 | 612,994 | -0.60(-6.21%) |
Feb 28, 2023 | 8.080 | 10.11 | 7.982 | 9.696 | 1,097,432 | +0.20(+2.06%) |
Feb 27, 2023 | 9.843 | 10.02 | 9.392 | 9.500 | 467,967 | -0.20(-2.02%) |
Feb 24, 2023 | 9.863 | 10.09 | 9.510 | 9.696 | 742,093 | -0.37(-3.70%) |
Feb 23, 2023 | 9.588 | 10.15 | 9.481 | 10.07 | 666,473 | +0.58(+6.14%) |
Feb 22, 2023 | 9.618 | 9.657 | 9.412 | 9.486 | 378,631 | -0.13(-1.37%) |
Feb 21, 2023 | 9.530 | 9.725 | 9.383 | 9.618 | 421,182 | -0.08(-0.81%) |
Feb 17, 2023 | 9.559 | 9.706 | 9.280 | 9.696 | 313,869 | +0.18(+1.85%) |
Feb 16, 2023 | 9.559 | 9.902 | 9.402 | 9.520 | 463,802 | -0.14(-1.42%) |
Feb 15, 2023 | 9.716 | 9.784 | 9.392 | 9.657 | 549,645 | -0.11(-1.10%) |
Feb 14, 2023 | 9.647 | 9.804 | 9.363 | 9.765 | 289,585 | +0.09(+0.91%) |
Feb 13, 2023 | 9.344 | 9.946 | 9.226 | 9.677 | 342,139 | +0.33(+3.56%) |
Feb 10, 2023 | 9.108 | 9.353 | 8.922 | 9.344 | 312,757 | +0.22(+2.36%) |
Feb 09, 2023 | 9.794 | 9.794 | 9.104 | 9.128 | 263,541 | -0.47(-4.90%) |
Feb 08, 2023 | 9.618 | 9.745 | 9.422 | 9.598 | 214,248 | -0.11(-1.11%) |
Feb 07, 2023 | 9.618 | 9.735 | 9.451 | 9.706 | 232,218 | +0.09(+0.92%) |
Feb 06, 2023 | 10.04 | 10.07 | 9.569 | 9.618 | 330,247 | -0.45(-4.47%) |
Feb 03, 2023 | 10.02 | 10.28 | 9.823 | 10.07 | 370,049 | -0.11(-1.06%) |
Feb 02, 2023 | 10.22 | 10.50 | 10.000 | 10.18 | 537,922 | +0.05(+0.48%) |