Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.328 | 9.575 | 9.129 | 9.375 | 49,902 | +0.36(+4.00%) |
Apr 27, 2023 | 8.939 | 9.223 | 8.815 | 9.015 | 29,876 | +0.09(+1.06%) |
Apr 26, 2023 | 8.948 | 9.157 | 8.787 | 8.920 | 18,650 | -0.03(-0.32%) |
Apr 25, 2023 | 8.977 | 9.375 | 8.864 | 8.948 | 33,613 | -0.09(-0.95%) |
Apr 24, 2023 | 9.176 | 9.309 | 8.958 | 9.034 | 62,066 | -0.18(-1.96%) |
Apr 21, 2023 | 9.261 | 9.622 | 9.123 | 9.214 | 25,773 | -0.13(-1.42%) |
Apr 20, 2023 | 9.233 | 9.385 | 9.198 | 9.347 | 18,397 | +0.04(+0.41%) |
Apr 19, 2023 | 9.110 | 9.460 | 9.043 | 9.309 | 54,131 | +0.28(+3.15%) |
Apr 18, 2023 | 9.503 | 9.503 | 8.948 | 9.024 | 65,690 | -0.23(-2.46%) |
Apr 17, 2023 | 9.053 | 9.366 | 8.920 | 9.252 | 33,701 | +0.13(+1.46%) |
Apr 14, 2023 | 9.299 | 9.366 | 9.024 | 9.119 | 33,839 | -0.10(-1.13%) |
Apr 13, 2023 | 9.214 | 9.290 | 9.114 | 9.223 | 20,895 | +0.01(+0.10%) |
Apr 12, 2023 | 9.209 | 9.356 | 9.057 | 9.214 | 25,946 | -0.09(-0.92%) |
Apr 11, 2023 | 9.318 | 9.499 | 9.233 | 9.299 | 42,099 | -0.03(-0.31%) |
Apr 10, 2023 | 9.100 | 9.394 | 9.034 | 9.328 | 56,022 | +0.23(+2.50%) |
Apr 06, 2023 | 9.091 | 9.295 | 8.958 | 9.100 | 194,548 | +0.05(+0.52%) |
Apr 05, 2023 | 9.280 | 9.347 | 8.986 | 9.053 | 67,195 | -0.15(-1.65%) |
Apr 04, 2023 | 9.660 | 9.736 | 9.157 | 9.204 | 118,212 | -0.38(-3.96%) |
Apr 03, 2023 | 9.679 | 9.783 | 9.356 | 9.584 | 71,870 | -0.09(-0.98%) |
Mar 31, 2023 | 9.736 | 9.745 | 9.546 | 9.679 | 60,010 | +0.03(+0.30%) |
Mar 30, 2023 | 9.897 | 10.03 | 9.603 | 9.650 | 27,019 | -0.26(-2.59%) |
Mar 29, 2023 | 10.12 | 10.12 | 9.726 | 9.907 | 44,453 | -0.01(-0.10%) |
Mar 28, 2023 | 9.888 | 10.15 | 9.793 | 9.916 | 25,584 | +0.01(+0.10%) |
Mar 27, 2023 | 10.06 | 10.06 | 9.807 | 9.907 | 36,914 | +0.08(+0.77%) |
Mar 24, 2023 | 9.499 | 9.945 | 9.499 | 9.831 | 29,273 | +0.23(+2.37%) |
Mar 23, 2023 | 10.00 | 10.15 | 9.489 | 9.603 | 37,341 | -0.09(-0.98%) |
Mar 22, 2023 | 10.00 | 10.23 | 9.698 | 9.698 | 38,979 | -0.33(-3.31%) |
Mar 21, 2023 | 10.11 | 10.23 | 9.973 | 10.03 | 36,698 | +0.08(+0.76%) |
Mar 20, 2023 | 10.15 | 10.25 | 9.850 | 9.954 | 48,617 | -0.09(-0.94%) |
Mar 17, 2023 | 10.06 | 10.65 | 9.793 | 10.05 | 115,487 | -0.06(-0.56%) |
Mar 16, 2023 | 9.821 | 10.59 | 9.821 | 10.11 | 51,562 | +0.18(+1.82%) |
Mar 15, 2023 | 9.812 | 10.22 | 9.726 | 9.926 | 36,428 | -0.08(-0.76%) |
Mar 14, 2023 | 10.74 | 10.74 | 9.964 | 10.00 | 41,288 | +0.16(+1.64%) |
Mar 13, 2023 | 10.36 | 10.80 | 9.584 | 9.840 | 70,276 | -0.68(-6.49%) |
Mar 10, 2023 | 10.99 | 11.05 | 10.42 | 10.52 | 114,345 | -0.58(-5.21%) |
Mar 09, 2023 | 11.43 | 11.44 | 11.10 | 11.10 | 41,625 | -0.34(-2.98%) |
Mar 08, 2023 | 11.65 | 11.65 | 11.39 | 11.44 | 24,574 | -0.02(-0.17%) |
Mar 07, 2023 | 11.44 | 11.50 | 11.37 | 11.46 | 19,214 | -0.07(-0.58%) |
Mar 06, 2023 | 11.75 | 11.75 | 11.43 | 11.53 | 69,284 | -0.14(-1.22%) |
Mar 03, 2023 | 11.63 | 11.73 | 11.59 | 11.67 | 21,532 | -0.01(-0.08%) |
Mar 02, 2023 | 11.77 | 11.80 | 11.50 | 11.68 | 33,438 | -0.13(-1.12%) |
Mar 01, 2023 | 11.86 | 11.98 | 11.76 | 11.81 | 83,355 | -0.11(-0.95%) |
Feb 28, 2023 | 12.00 | 12.07 | 11.86 | 11.93 | 31,371 | -0.06(-0.47%) |
Feb 27, 2023 | 11.96 | 12.04 | 11.88 | 11.98 | 17,787 | +0.02(+0.16%) |
Feb 24, 2023 | 11.97 | 12.04 | 11.90 | 11.97 | 20,900 | -0.09(-0.71%) |
Feb 23, 2023 | 12.04 | 12.08 | 11.90 | 12.05 | 35,262 | +0.10(+0.87%) |
Feb 22, 2023 | 11.99 | 12.08 | 11.88 | 11.95 | 27,001 | -0.08(-0.63%) |
Feb 21, 2023 | 12.09 | 12.13 | 11.91 | 12.02 | 23,724 | -0.04(-0.31%) |
Feb 17, 2023 | 12.12 | 12.12 | 11.98 | 12.06 | 39,711 | +0.02(+0.16%) |
Feb 16, 2023 | 12.03 | 12.14 | 11.96 | 12.04 | 18,347 | -0.12(-1.01%) |
Feb 15, 2023 | 12.12 | 12.55 | 12.00 | 12.17 | 35,011 | -0.07(-0.54%) |
Feb 14, 2023 | 12.36 | 12.36 | 12.17 | 12.23 | 67,288 | -0.18(-1.45%) |
Feb 13, 2023 | 12.35 | 12.42 | 12.32 | 12.41 | 40,707 | +0.08(+0.62%) |
Feb 10, 2023 | 12.34 | 12.38 | 12.23 | 12.34 | 18,118 | -0.08(-0.61%) |
Feb 09, 2023 | 12.49 | 12.51 | 12.35 | 12.41 | 43,722 | +0.00(+0.00%) |
Feb 08, 2023 | 12.35 | 12.52 | 12.35 | 12.41 | 11,885 | -0.10(-0.83%) |
Feb 07, 2023 | 12.46 | 12.55 | 12.41 | 12.52 | 38,339 | +0.04(+0.30%) |
Feb 06, 2023 | 12.64 | 12.64 | 12.34 | 12.48 | 34,929 | -0.08(-0.67%) |
Feb 03, 2023 | 12.36 | 12.60 | 12.36 | 12.56 | 45,140 | +0.09(+0.75%) |
Feb 02, 2023 | 12.31 | 12.69 | 12.18 | 12.47 | 56,868 | +0.27(+2.24%) |