Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.297 | 8.558 | 8.288 | 8.517 | 179,894 | +0.23(+2.76%) |
Apr 27, 2023 | 8.150 | 8.306 | 8.150 | 8.288 | 168,505 | +0.17(+2.14%) |
Apr 26, 2023 | 8.077 | 8.150 | 8.041 | 8.114 | 165,398 | +0.01(+0.11%) |
Apr 25, 2023 | 8.343 | 8.343 | 8.095 | 8.105 | 187,226 | -0.35(-4.12%) |
Apr 24, 2023 | 8.416 | 8.570 | 8.416 | 8.453 | 122,543 | +0.01(+0.11%) |
Apr 21, 2023 | 8.489 | 8.563 | 8.407 | 8.443 | 163,718 | -0.03(-0.32%) |
Apr 20, 2023 | 8.489 | 8.576 | 8.425 | 8.471 | 137,599 | -0.08(-0.96%) |
Apr 19, 2023 | 8.480 | 8.580 | 8.453 | 8.553 | 99,955 | +0.04(+0.43%) |
Apr 18, 2023 | 8.682 | 8.682 | 8.407 | 8.517 | 166,896 | -0.12(-1.38%) |
Apr 17, 2023 | 8.508 | 8.645 | 8.489 | 8.636 | 152,448 | +0.14(+1.62%) |
Apr 14, 2023 | 8.654 | 8.722 | 8.462 | 8.498 | 167,388 | -0.11(-1.28%) |
Apr 13, 2023 | 8.563 | 8.627 | 8.476 | 8.608 | 182,784 | +0.10(+1.18%) |
Apr 12, 2023 | 8.911 | 8.911 | 8.498 | 8.508 | 233,106 | -0.26(-2.93%) |
Apr 11, 2023 | 8.489 | 8.883 | 8.489 | 8.764 | 307,070 | +0.31(+3.68%) |
Apr 10, 2023 | 8.187 | 8.572 | 8.150 | 8.453 | 295,503 | +0.30(+3.71%) |
Apr 06, 2023 | 8.187 | 8.233 | 8.068 | 8.150 | 142,672 | -0.01(-0.11%) |
Apr 05, 2023 | 8.187 | 8.201 | 7.995 | 8.160 | 261,200 | -0.03(-0.34%) |
Apr 04, 2023 | 8.443 | 8.498 | 8.141 | 8.187 | 287,436 | -0.17(-2.08%) |
Apr 03, 2023 | 8.480 | 8.599 | 8.269 | 8.361 | 303,639 | -0.07(-0.87%) |
Mar 31, 2023 | 8.407 | 8.471 | 8.320 | 8.434 | 296,907 | +0.05(+0.66%) |
Mar 30, 2023 | 8.489 | 8.544 | 8.334 | 8.379 | 192,925 | -0.03(-0.33%) |
Mar 29, 2023 | 8.343 | 8.425 | 8.265 | 8.407 | 275,232 | +0.17(+2.11%) |
Mar 28, 2023 | 8.031 | 8.233 | 8.022 | 8.233 | 256,369 | +0.14(+1.70%) |
Mar 27, 2023 | 8.160 | 8.192 | 8.063 | 8.095 | 245,102 | +0.07(+0.91%) |
Mar 24, 2023 | 7.812 | 8.031 | 7.738 | 8.022 | 249,512 | +0.15(+1.86%) |
Mar 23, 2023 | 7.986 | 8.150 | 7.812 | 7.876 | 256,280 | -0.09(-1.15%) |
Mar 22, 2023 | 8.123 | 8.187 | 7.940 | 7.967 | 242,861 | -0.15(-1.81%) |
Mar 21, 2023 | 8.095 | 8.324 | 8.027 | 8.114 | 421,551 | +0.21(+2.67%) |
Mar 20, 2023 | 7.931 | 7.995 | 7.784 | 7.903 | 251,230 | +0.06(+0.82%) |
Mar 17, 2023 | 7.857 | 7.940 | 7.729 | 7.839 | 427,950 | -0.13(-1.61%) |
Mar 16, 2023 | 7.802 | 8.067 | 7.775 | 7.967 | 361,945 | +0.04(+0.46%) |
Mar 15, 2023 | 7.638 | 7.940 | 7.555 | 7.931 | 456,001 | +0.10(+1.29%) |
Mar 14, 2023 | 8.361 | 8.361 | 7.697 | 7.830 | 596,086 | -0.35(-4.26%) |
Mar 13, 2023 | 8.251 | 8.343 | 8.086 | 8.178 | 538,295 | -0.21(-2.51%) |
Mar 10, 2023 | 8.581 | 8.645 | 8.251 | 8.389 | 632,945 | -0.25(-2.86%) |
Mar 09, 2023 | 9.368 | 9.596 | 8.242 | 8.636 | 860,058 | -1.36(-13.57%) |
Mar 08, 2023 | 9.954 | 9.991 | 9.799 | 9.991 | 295,905 | +0.04(+0.37%) |
Mar 07, 2023 | 10.07 | 10.10 | 9.753 | 9.954 | 246,454 | -0.14(-1.36%) |
Mar 06, 2023 | 10.53 | 10.58 | 10.08 | 10.09 | 360,832 | -0.51(-4.84%) |
Mar 03, 2023 | 10.46 | 10.69 | 10.37 | 10.60 | 216,568 | +0.24(+2.35%) |
Mar 02, 2023 | 10.20 | 10.40 | 10.14 | 10.36 | 181,110 | +0.08(+0.79%) |
Mar 01, 2023 | 10.22 | 10.45 | 10.16 | 10.28 | 246,823 | +0.11(+1.06%) |
Feb 28, 2023 | 10.72 | 10.73 | 10.12 | 10.17 | 1,157,425 | -0.56(-5.21%) |
Feb 27, 2023 | 10.72 | 10.80 | 10.57 | 10.73 | 880,308 | +0.06(+0.59%) |
Feb 24, 2023 | 10.51 | 10.71 | 10.13 | 10.67 | 1,013,837 | +0.00(+0.00%) |
Feb 23, 2023 | 10.22 | 10.70 | 10.16 | 10.67 | 707,546 | +0.59(+5.81%) |
Feb 22, 2023 | 9.848 | 10.11 | 9.848 | 10.08 | 208,950 | +0.30(+3.04%) |
Feb 21, 2023 | 9.893 | 9.932 | 9.677 | 9.785 | 156,517 | -0.24(-2.43%) |
Feb 17, 2023 | 9.848 | 10.10 | 9.785 | 10.03 | 126,972 | +0.20(+2.02%) |
Feb 16, 2023 | 9.875 | 9.938 | 9.614 | 9.830 | 181,900 | -0.18(-1.80%) |
Feb 15, 2023 | 10.04 | 10.15 | 9.951 | 10.01 | 124,189 | -0.14(-1.42%) |
Feb 14, 2023 | 10.14 | 10.22 | 10.04 | 10.15 | 129,338 | -0.02(-0.18%) |
Feb 13, 2023 | 10.09 | 10.20 | 10.02 | 10.17 | 101,202 | +0.11(+1.07%) |
Feb 10, 2023 | 10.03 | 10.14 | 9.929 | 10.06 | 106,348 | +0.08(+0.81%) |
Feb 09, 2023 | 10.36 | 10.50 | 9.893 | 9.983 | 170,671 | -0.32(-3.06%) |
Feb 08, 2023 | 10.44 | 10.52 | 10.24 | 10.30 | 106,556 | -0.23(-2.14%) |
Feb 07, 2023 | 10.50 | 10.58 | 10.37 | 10.52 | 120,169 | +0.01(+0.09%) |
Feb 06, 2023 | 10.56 | 10.56 | 10.33 | 10.51 | 160,969 | -0.07(-0.68%) |
Feb 03, 2023 | 10.59 | 10.68 | 10.49 | 10.59 | 165,800 | -0.16(-1.51%) |
Feb 02, 2023 | 10.63 | 10.82 | 10.55 | 10.75 | 186,354 | +0.12(+1.10%) |