Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.442 | 8.603 | 8.433 | 8.565 | 448,609 | +0.13(+1.57%) |
Apr 27, 2023 | 8.470 | 8.508 | 8.385 | 8.433 | 408,870 | +0.00(+0.00%) |
Apr 26, 2023 | 8.451 | 8.494 | 8.290 | 8.433 | 866,638 | -0.09(-1.00%) |
Apr 25, 2023 | 8.622 | 8.771 | 8.423 | 8.518 | 1,164,147 | -0.35(-3.96%) |
Apr 24, 2023 | 8.708 | 8.921 | 8.575 | 8.869 | 814,728 | -0.14(-1.58%) |
Apr 21, 2023 | 9.324 | 9.324 | 8.983 | 9.011 | 498,481 | -0.30(-3.26%) |
Apr 20, 2023 | 9.485 | 9.533 | 9.220 | 9.315 | 602,162 | -0.17(-1.80%) |
Apr 19, 2023 | 9.419 | 9.580 | 9.395 | 9.485 | 613,232 | -0.05(-0.50%) |
Apr 18, 2023 | 9.552 | 9.580 | 9.421 | 9.533 | 432,981 | +0.00(+0.05%) |
Apr 17, 2023 | 9.472 | 9.575 | 9.387 | 9.528 | 476,908 | +0.15(+1.60%) |
Apr 14, 2023 | 9.453 | 9.547 | 9.284 | 9.378 | 433,420 | +0.01(+0.10%) |
Apr 13, 2023 | 9.125 | 9.434 | 9.106 | 9.369 | 604,934 | +0.33(+3.63%) |
Apr 12, 2023 | 9.003 | 9.115 | 8.975 | 9.040 | 357,563 | +0.08(+0.94%) |
Apr 11, 2023 | 8.787 | 9.050 | 8.740 | 8.956 | 580,260 | +0.17(+1.92%) |
Apr 10, 2023 | 8.609 | 8.853 | 8.609 | 8.787 | 657,104 | +0.24(+2.85%) |
Apr 06, 2023 | 8.684 | 8.745 | 8.529 | 8.543 | 643,904 | -0.08(-0.98%) |
Apr 05, 2023 | 8.553 | 8.637 | 8.421 | 8.628 | 691,017 | +0.04(+0.44%) |
Apr 04, 2023 | 8.768 | 8.900 | 8.543 | 8.590 | 565,927 | -0.06(-0.65%) |
Apr 03, 2023 | 8.797 | 8.806 | 8.534 | 8.647 | 557,887 | -0.18(-2.02%) |
Mar 31, 2023 | 8.731 | 8.839 | 8.722 | 8.825 | 452,205 | +0.12(+1.40%) |
Mar 30, 2023 | 8.806 | 8.862 | 8.642 | 8.703 | 344,934 | +0.01(+0.11%) |
Mar 29, 2023 | 8.787 | 8.843 | 8.656 | 8.693 | 321,439 | +0.01(+0.11%) |
Mar 28, 2023 | 8.665 | 8.750 | 8.656 | 8.684 | 298,755 | +0.03(+0.32%) |
Mar 27, 2023 | 8.675 | 8.708 | 8.506 | 8.656 | 345,811 | +0.03(+0.33%) |
Mar 24, 2023 | 8.543 | 8.675 | 8.448 | 8.628 | 462,864 | +0.01(+0.11%) |
Mar 23, 2023 | 8.768 | 8.890 | 8.543 | 8.618 | 432,082 | -0.06(-0.65%) |
Mar 22, 2023 | 8.722 | 8.928 | 8.665 | 8.675 | 394,579 | -0.08(-0.86%) |
Mar 21, 2023 | 8.637 | 8.872 | 8.637 | 8.750 | 447,376 | +0.26(+3.09%) |
Mar 20, 2023 | 8.525 | 8.628 | 8.459 | 8.487 | 666,712 | -0.03(-0.33%) |
Mar 17, 2023 | 8.722 | 8.881 | 8.459 | 8.515 | 1,027,495 | -0.26(-2.99%) |
Mar 16, 2023 | 8.928 | 8.975 | 8.581 | 8.778 | 824,340 | -0.29(-3.21%) |
Mar 15, 2023 | 8.965 | 9.172 | 8.909 | 9.069 | 758,554 | -0.14(-1.53%) |
Mar 14, 2023 | 9.294 | 9.397 | 9.125 | 9.209 | 646,977 | +0.11(+1.24%) |
Mar 13, 2023 | 9.022 | 9.256 | 8.881 | 9.097 | 950,345 | -0.14(-1.52%) |
Mar 10, 2023 | 9.416 | 9.458 | 9.134 | 9.237 | 883,131 | -0.21(-2.18%) |
Mar 09, 2023 | 9.622 | 9.673 | 9.434 | 9.444 | 623,079 | -0.18(-1.85%) |
Mar 08, 2023 | 9.603 | 9.781 | 9.509 | 9.622 | 604,928 | +0.06(+0.59%) |
Mar 07, 2023 | 9.650 | 9.697 | 9.537 | 9.566 | 417,144 | -0.10(-1.07%) |
Mar 06, 2023 | 9.922 | 9.941 | 9.641 | 9.669 | 572,577 | -0.25(-2.55%) |
Mar 03, 2023 | 9.997 | 10.07 | 9.902 | 9.922 | 637,492 | -0.07(-0.66%) |
Mar 02, 2023 | 9.997 | 10.03 | 9.903 | 9.988 | 669,404 | -0.05(-0.47%) |
Mar 01, 2023 | 9.894 | 10.24 | 9.894 | 10.03 | 745,256 | +0.19(+1.90%) |
Feb 28, 2023 | 9.922 | 10.09 | 9.828 | 9.847 | 592,022 | -0.15(-1.50%) |
Feb 27, 2023 | 9.800 | 10.10 | 9.800 | 9.997 | 813,852 | +0.29(+3.00%) |
Feb 24, 2023 | 9.528 | 9.763 | 9.473 | 9.706 | 865,599 | +0.13(+1.37%) |
Feb 23, 2023 | 9.294 | 9.594 | 9.294 | 9.575 | 539,476 | +0.38(+4.08%) |
Feb 22, 2023 | 9.228 | 9.312 | 9.167 | 9.200 | 332,824 | -0.03(-0.30%) |
Feb 21, 2023 | 9.500 | 9.612 | 9.228 | 9.228 | 614,261 | -0.27(-2.86%) |
Feb 17, 2023 | 9.387 | 9.537 | 9.350 | 9.500 | 576,104 | +0.14(+1.50%) |
Feb 16, 2023 | 9.162 | 9.434 | 9.162 | 9.359 | 764,971 | +0.27(+2.99%) |
Feb 15, 2023 | 9.162 | 9.181 | 9.003 | 9.087 | 625,465 | -0.14(-1.52%) |
Feb 14, 2023 | 9.256 | 9.312 | 9.078 | 9.228 | 814,538 | -0.04(-0.40%) |
Feb 13, 2023 | 9.265 | 9.319 | 9.172 | 9.265 | 406,821 | -0.04(-0.40%) |
Feb 10, 2023 | 9.350 | 9.369 | 9.171 | 9.303 | 732,110 | -0.08(-0.80%) |
Feb 09, 2023 | 9.566 | 9.622 | 9.275 | 9.378 | 979,927 | -0.15(-1.57%) |
Feb 08, 2023 | 9.744 | 9.922 | 9.308 | 9.528 | 1,221,415 | -0.24(-2.50%) |
Feb 07, 2023 | 9.659 | 9.875 | 9.584 | 9.772 | 773,501 | +0.15(+1.56%) |
Feb 06, 2023 | 9.603 | 9.725 | 9.566 | 9.622 | 551,984 | -0.06(-0.58%) |
Feb 03, 2023 | 9.744 | 9.847 | 9.584 | 9.678 | 476,908 | -0.07(-0.67%) |
Feb 02, 2023 | 9.997 | 10.14 | 9.692 | 9.744 | 749,072 | -0.16(-1.61%) |