Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.920 | 9.185 | 8.860 | 8.880 | 218,808 | -0.04(-0.45%) |
Apr 27, 2023 | 8.930 | 8.955 | 8.795 | 8.920 | 235,128 | +0.01(+0.11%) |
Apr 26, 2023 | 8.910 | 9.075 | 8.860 | 8.910 | 167,906 | +0.01(+0.11%) |
Apr 25, 2023 | 8.940 | 8.940 | 8.690 | 8.900 | 267,106 | -0.10(-1.11%) |
Apr 24, 2023 | 9.100 | 9.130 | 8.970 | 9.000 | 135,207 | -0.10(-1.10%) |
Apr 21, 2023 | 9.170 | 9.200 | 9.055 | 9.100 | 152,121 | -0.06(-0.66%) |
Apr 20, 2023 | 9.170 | 9.318 | 9.130 | 9.160 | 137,959 | -0.04(-0.43%) |
Apr 19, 2023 | 9.210 | 9.325 | 9.130 | 9.200 | 139,183 | -0.13(-1.39%) |
Apr 18, 2023 | 9.290 | 9.420 | 9.165 | 9.330 | 440,840 | +0.10(+1.08%) |
Apr 17, 2023 | 9.390 | 9.390 | 9.095 | 9.230 | 224,003 | -0.17(-1.81%) |
Apr 14, 2023 | 9.050 | 9.420 | 9.050 | 9.400 | 231,980 | +0.38(+4.21%) |
Apr 13, 2023 | 9.090 | 9.160 | 8.959 | 9.020 | 220,266 | -0.03(-0.33%) |
Apr 12, 2023 | 9.320 | 9.320 | 9.010 | 9.050 | 166,781 | -0.23(-2.48%) |
Apr 11, 2023 | 9.290 | 9.390 | 9.210 | 9.280 | 159,133 | +0.02(+0.22%) |
Apr 10, 2023 | 9.020 | 9.295 | 9.000 | 9.260 | 129,127 | +0.18(+1.98%) |
Apr 06, 2023 | 9.050 | 9.160 | 9.010 | 9.080 | 177,401 | -0.02(-0.22%) |
Apr 05, 2023 | 9.150 | 9.150 | 8.925 | 9.100 | 183,151 | -0.10(-1.09%) |
Apr 04, 2023 | 9.350 | 9.440 | 9.170 | 9.200 | 259,654 | -0.15(-1.60%) |
Apr 03, 2023 | 9.290 | 9.500 | 9.240 | 9.350 | 221,727 | +0.07(+0.75%) |
Mar 31, 2023 | 9.100 | 9.320 | 9.100 | 9.280 | 397,215 | +0.18(+1.98%) |
Mar 30, 2023 | 9.160 | 9.210 | 8.980 | 9.100 | 156,000 | +0.02(+0.22%) |
Mar 29, 2023 | 8.890 | 9.170 | 8.870 | 9.080 | 255,838 | +0.27(+3.06%) |
Mar 28, 2023 | 8.910 | 8.950 | 8.790 | 8.810 | 228,808 | -0.14(-1.56%) |
Mar 27, 2023 | 9.150 | 9.150 | 8.900 | 8.950 | 167,687 | -0.16(-1.76%) |
Mar 24, 2023 | 9.080 | 9.175 | 9.020 | 9.110 | 197,056 | -0.08(-0.87%) |
Mar 23, 2023 | 9.150 | 9.420 | 9.115 | 9.190 | 356,310 | +0.17(+1.88%) |
Mar 22, 2023 | 8.960 | 9.240 | 8.950 | 9.020 | 345,897 | +0.08(+0.89%) |
Mar 21, 2023 | 8.810 | 9.100 | 8.790 | 8.940 | 341,416 | +0.21(+2.41%) |
Mar 20, 2023 | 8.790 | 8.790 | 8.540 | 8.730 | 520,181 | -0.03(-0.34%) |
Mar 17, 2023 | 9.100 | 9.140 | 8.730 | 8.760 | 531,824 | -0.33(-3.63%) |
Mar 16, 2023 | 8.970 | 9.210 | 8.902 | 9.090 | 319,269 | +0.04(+0.44%) |
Mar 15, 2023 | 8.940 | 9.070 | 8.860 | 9.050 | 245,805 | -0.03(-0.33%) |
Mar 14, 2023 | 9.200 | 9.420 | 9.030 | 9.080 | 204,784 | +0.07(+0.78%) |
Mar 13, 2023 | 9.220 | 9.240 | 9.000 | 9.010 | 349,379 | -0.38(-4.05%) |
Mar 10, 2023 | 9.430 | 9.570 | 9.285 | 9.390 | 202,579 | -0.07(-0.74%) |
Mar 09, 2023 | 9.710 | 9.950 | 9.445 | 9.460 | 201,949 | -0.27(-2.77%) |
Mar 08, 2023 | 9.380 | 9.760 | 9.380 | 9.730 | 289,853 | +0.39(+4.18%) |
Mar 07, 2023 | 9.480 | 9.485 | 9.300 | 9.340 | 496,596 | -0.15(-1.58%) |
Mar 06, 2023 | 9.660 | 9.760 | 9.455 | 9.490 | 301,205 | -0.10(-1.04%) |
Mar 03, 2023 | 9.230 | 9.700 | 9.160 | 9.590 | 364,726 | +0.39(+4.24%) |
Mar 02, 2023 | 9.320 | 9.515 | 9.150 | 9.200 | 664,222 | -0.22(-2.34%) |
Mar 01, 2023 | 9.620 | 9.680 | 9.420 | 9.420 | 222,856 | -0.16(-1.67%) |
Feb 28, 2023 | 9.600 | 9.770 | 9.560 | 9.580 | 352,374 | -0.05(-0.52%) |
Feb 27, 2023 | 9.830 | 9.830 | 9.590 | 9.630 | 139,518 | -0.13(-1.33%) |
Feb 24, 2023 | 9.890 | 9.935 | 9.740 | 9.760 | 158,561 | -0.33(-3.27%) |
Feb 23, 2023 | 9.760 | 10.15 | 9.630 | 10.09 | 315,285 | +0.53(+5.54%) |
Feb 22, 2023 | 9.640 | 9.730 | 9.525 | 9.560 | 285,885 | -0.07(-0.73%) |
Feb 21, 2023 | 9.550 | 9.840 | 9.550 | 9.630 | 185,661 | -0.11(-1.13%) |
Feb 17, 2023 | 9.100 | 9.910 | 9.000 | 9.740 | 609,975 | -0.53(-5.16%) |
Feb 16, 2023 | 10.17 | 10.37 | 10.04 | 10.27 | 223,917 | +0.00(+0.00%) |
Feb 15, 2023 | 10.34 | 10.43 | 10.25 | 10.27 | 171,832 | -0.15(-1.44%) |
Feb 14, 2023 | 10.13 | 10.44 | 10.13 | 10.42 | 290,270 | +0.18(+1.76%) |
Feb 13, 2023 | 10.08 | 10.40 | 9.980 | 10.24 | 204,881 | +0.16(+1.59%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.00 | 10.08 | 178,240 | -0.20(-1.95%) |
Feb 09, 2023 | 10.31 | 10.46 | 10.18 | 10.28 | 252,954 | +0.07(+0.69%) |
Feb 08, 2023 | 10.39 | 10.43 | 10.20 | 10.21 | 172,416 | -0.18(-1.73%) |
Feb 07, 2023 | 10.30 | 10.51 | 10.29 | 10.39 | 150,375 | +0.10(+0.97%) |
Feb 06, 2023 | 10.62 | 10.64 | 10.21 | 10.29 | 293,510 | -0.43(-4.01%) |
Feb 03, 2023 | 10.80 | 11.08 | 10.71 | 10.72 | 165,566 | -0.12(-1.11%) |
Feb 02, 2023 | 11.10 | 11.29 | 10.79 | 10.84 | 315,345 | -0.20(-1.81%) |