Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.860 | 8.920 | 8.685 | 8.800 | 262,115 | +0.03(+0.34%) |
Apr 27, 2023 | 8.800 | 8.960 | 8.680 | 8.770 | 263,143 | -0.03(-0.34%) |
Apr 26, 2023 | 9.290 | 9.299 | 8.770 | 8.800 | 446,901 | -0.10(-1.12%) |
Apr 25, 2023 | 9.360 | 9.390 | 8.850 | 8.900 | 505,156 | -0.49(-5.22%) |
Apr 24, 2023 | 9.250 | 9.405 | 9.180 | 9.390 | 159,679 | +0.09(+0.97%) |
Apr 21, 2023 | 8.920 | 9.360 | 8.830 | 9.300 | 223,632 | +0.40(+4.49%) |
Apr 20, 2023 | 9.180 | 9.220 | 8.850 | 8.900 | 176,926 | -0.27(-2.94%) |
Apr 19, 2023 | 9.220 | 9.380 | 9.100 | 9.170 | 153,065 | -0.13(-1.40%) |
Apr 18, 2023 | 9.250 | 9.410 | 9.180 | 9.300 | 131,865 | +0.01(+0.11%) |
Apr 17, 2023 | 9.080 | 9.470 | 9.075 | 9.290 | 264,065 | +0.18(+1.98%) |
Apr 14, 2023 | 9.190 | 9.280 | 8.980 | 9.110 | 121,863 | -0.06(-0.65%) |
Apr 13, 2023 | 8.860 | 9.300 | 8.860 | 9.170 | 184,079 | +0.31(+3.50%) |
Apr 12, 2023 | 9.080 | 9.140 | 8.730 | 8.860 | 162,305 | -0.22(-2.42%) |
Apr 11, 2023 | 9.070 | 9.250 | 8.970 | 9.080 | 129,837 | -0.11(-1.20%) |
Apr 10, 2023 | 9.080 | 9.200 | 8.720 | 9.190 | 149,902 | +0.21(+2.34%) |
Apr 06, 2023 | 8.780 | 9.000 | 8.620 | 8.980 | 184,926 | +0.27(+3.10%) |
Apr 05, 2023 | 8.940 | 8.940 | 8.570 | 8.710 | 290,043 | -0.25(-2.79%) |
Apr 04, 2023 | 9.470 | 9.470 | 8.940 | 8.960 | 302,964 | -0.24(-2.61%) |
Apr 03, 2023 | 9.300 | 9.400 | 8.970 | 9.200 | 265,343 | -0.25(-2.65%) |
Mar 31, 2023 | 9.140 | 9.480 | 9.120 | 9.450 | 215,817 | +0.30(+3.28%) |
Mar 30, 2023 | 9.200 | 9.295 | 8.940 | 9.150 | 154,100 | -0.07(-0.76%) |
Mar 29, 2023 | 9.130 | 9.260 | 9.000 | 9.220 | 145,931 | +0.18(+1.99%) |
Mar 28, 2023 | 9.080 | 9.300 | 8.950 | 9.040 | 178,264 | -0.04(-0.44%) |
Mar 27, 2023 | 9.310 | 9.445 | 8.970 | 9.080 | 136,678 | -0.26(-2.78%) |
Mar 24, 2023 | 9.210 | 9.360 | 8.750 | 9.340 | 173,591 | +0.14(+1.52%) |
Mar 23, 2023 | 9.250 | 9.450 | 9.000 | 9.200 | 137,925 | +0.03(+0.33%) |
Mar 22, 2023 | 9.380 | 9.410 | 9.000 | 9.170 | 156,517 | -0.26(-2.76%) |
Mar 21, 2023 | 9.120 | 9.560 | 9.030 | 9.430 | 201,027 | +0.28(+3.06%) |
Mar 20, 2023 | 9.260 | 9.302 | 8.900 | 9.150 | 179,749 | -0.13(-1.40%) |
Mar 17, 2023 | 9.530 | 9.540 | 8.920 | 9.280 | 485,210 | -0.28(-2.93%) |
Mar 16, 2023 | 9.230 | 9.620 | 9.030 | 9.560 | 195,450 | +0.22(+2.36%) |
Mar 15, 2023 | 9.250 | 9.350 | 9.000 | 9.340 | 195,552 | -0.25(-2.61%) |
Mar 14, 2023 | 9.060 | 9.630 | 9.010 | 9.590 | 305,245 | +0.67(+7.51%) |
Mar 13, 2023 | 8.530 | 9.150 | 8.500 | 8.920 | 314,905 | +0.41(+4.82%) |
Mar 10, 2023 | 9.370 | 9.370 | 8.430 | 8.510 | 599,080 | -0.74(-8.00%) |
Mar 09, 2023 | 9.590 | 9.645 | 9.121 | 9.250 | 398,223 | -0.43(-4.44%) |
Mar 08, 2023 | 9.870 | 9.990 | 9.430 | 9.680 | 250,660 | -0.26(-2.62%) |
Mar 07, 2023 | 10.20 | 10.20 | 9.860 | 9.940 | 186,195 | -0.26(-2.55%) |
Mar 06, 2023 | 10.00 | 10.20 | 9.870 | 10.20 | 218,923 | +0.07(+0.69%) |
Mar 03, 2023 | 10.01 | 10.38 | 9.922 | 10.13 | 207,967 | +0.07(+0.70%) |
Mar 02, 2023 | 10.46 | 10.46 | 9.920 | 10.06 | 287,106 | -0.31(-2.99%) |
Mar 01, 2023 | 9.670 | 10.39 | 9.500 | 10.37 | 466,823 | +0.72(+7.46%) |
Feb 28, 2023 | 10.07 | 10.17 | 9.495 | 9.650 | 412,822 | -0.23(-2.33%) |
Feb 27, 2023 | 9.300 | 10.15 | 9.248 | 9.880 | 533,129 | +0.62(+6.70%) |
Feb 24, 2023 | 9.490 | 9.605 | 9.070 | 9.260 | 508,581 | -0.46(-4.73%) |
Feb 23, 2023 | 9.000 | 9.960 | 8.737 | 9.720 | 1,345,314 | +0.99(+11.34%) |
Feb 22, 2023 | 11.28 | 11.35 | 8.640 | 8.730 | 2,751,684 | -2.71(-23.69%) |
Feb 21, 2023 | 14.50 | 14.70 | 11.16 | 11.44 | 4,189,183 | -2.32(-16.86%) |
Feb 17, 2023 | 14.45 | 14.45 | 13.62 | 13.76 | 728,011 | -0.50(-3.51%) |
Feb 16, 2023 | 13.62 | 14.26 | 13.09 | 14.26 | 566,577 | +0.89(+6.66%) |
Feb 15, 2023 | 13.79 | 13.85 | 13.09 | 13.37 | 495,179 | -0.05(-0.37%) |
Feb 14, 2023 | 13.23 | 13.65 | 12.92 | 13.42 | 516,376 | +0.42(+3.23%) |
Feb 13, 2023 | 13.00 | 13.13 | 12.54 | 13.00 | 199,580 | +0.00(+0.00%) |
Feb 10, 2023 | 12.14 | 13.00 | 12.02 | 13.00 | 328,903 | +0.86(+7.08%) |
Feb 09, 2023 | 12.29 | 12.54 | 11.99 | 12.14 | 247,969 | -0.22(-1.78%) |
Feb 08, 2023 | 12.56 | 12.70 | 12.22 | 12.36 | 192,850 | -0.20(-1.59%) |
Feb 07, 2023 | 12.01 | 12.88 | 12.01 | 12.56 | 301,030 | +0.48(+3.97%) |
Feb 06, 2023 | 12.30 | 12.46 | 11.94 | 12.08 | 257,866 | -0.13(-1.06%) |
Feb 03, 2023 | 11.75 | 12.25 | 11.75 | 12.21 | 219,975 | +0.28(+2.35%) |
Feb 02, 2023 | 11.73 | 12.18 | 11.48 | 11.93 | 308,909 | +0.34(+2.93%) |