Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.614 | 8.679 | 8.614 | 8.660 | 112,974 | +0.02(+0.22%) |
Apr 27, 2023 | 8.558 | 8.651 | 8.558 | 8.642 | 105,706 | +0.11(+1.31%) |
Apr 26, 2023 | 8.586 | 8.623 | 8.530 | 8.530 | 87,885 | -0.09(-1.08%) |
Apr 25, 2023 | 8.726 | 8.726 | 8.604 | 8.623 | 261,684 | -0.13(-1.49%) |
Apr 24, 2023 | 8.726 | 8.754 | 8.698 | 8.754 | 55,545 | +0.05(+0.60%) |
Apr 21, 2023 | 8.645 | 8.716 | 8.632 | 8.702 | 45,299 | +0.01(+0.16%) |
Apr 20, 2023 | 8.614 | 8.698 | 8.614 | 8.688 | 739,701 | +0.02(+0.22%) |
Apr 19, 2023 | 8.623 | 8.670 | 8.623 | 8.670 | 71,742 | +0.00(+0.00%) |
Apr 18, 2023 | 8.679 | 8.679 | 8.623 | 8.670 | 72,282 | +0.01(+0.11%) |
Apr 17, 2023 | 8.651 | 8.698 | 8.604 | 8.660 | 57,867 | -0.01(-0.11%) |
Apr 14, 2023 | 8.660 | 8.698 | 8.623 | 8.670 | 97,895 | +0.03(+0.32%) |
Apr 13, 2023 | 8.595 | 8.660 | 8.595 | 8.642 | 83,145 | +0.01(+0.11%) |
Apr 12, 2023 | 8.651 | 8.679 | 8.574 | 8.632 | 94,806 | +0.01(+0.11%) |
Apr 11, 2023 | 8.539 | 8.623 | 8.511 | 8.623 | 56,229 | +0.06(+0.65%) |
Apr 10, 2023 | 8.520 | 8.581 | 8.511 | 8.567 | 146,199 | -0.02(-0.22%) |
Apr 06, 2023 | 8.502 | 8.586 | 8.502 | 8.586 | 146,621 | +0.04(+0.44%) |
Apr 05, 2023 | 8.586 | 8.586 | 8.530 | 8.548 | 188,350 | -0.01(-0.16%) |
Apr 04, 2023 | 8.618 | 8.625 | 8.553 | 8.562 | 114,003 | -0.06(-0.75%) |
Apr 03, 2023 | 8.701 | 8.701 | 8.562 | 8.627 | 112,929 | -0.07(-0.85%) |
Mar 31, 2023 | 8.664 | 8.729 | 8.664 | 8.701 | 250,152 | +0.03(+0.33%) |
Mar 30, 2023 | 8.674 | 8.674 | 8.599 | 8.673 | 55,440 | +0.04(+0.42%) |
Mar 29, 2023 | 8.581 | 8.655 | 8.562 | 8.636 | 62,438 | +0.07(+0.87%) |
Mar 28, 2023 | 8.553 | 8.636 | 8.497 | 8.562 | 96,355 | +0.06(+0.76%) |
Mar 27, 2023 | 8.525 | 8.599 | 8.488 | 8.497 | 96,134 | +0.08(+0.99%) |
Mar 24, 2023 | 8.414 | 8.460 | 8.377 | 8.414 | 91,993 | -0.01(-0.11%) |
Mar 23, 2023 | 8.562 | 8.652 | 8.423 | 8.423 | 123,995 | -0.13(-1.52%) |
Mar 22, 2023 | 8.599 | 8.655 | 8.553 | 8.553 | 112,049 | -0.06(-0.70%) |
Mar 21, 2023 | 8.553 | 8.618 | 8.534 | 8.613 | 98,048 | +0.20(+2.37%) |
Mar 20, 2023 | 8.423 | 8.511 | 8.377 | 8.414 | 287,849 | +0.02(+0.22%) |
Mar 17, 2023 | 8.599 | 8.599 | 8.395 | 8.395 | 80,790 | -0.25(-2.90%) |
Mar 16, 2023 | 8.451 | 8.683 | 8.430 | 8.646 | 572,500 | +0.16(+1.86%) |
Mar 15, 2023 | 8.562 | 8.579 | 8.414 | 8.488 | 80,454 | -0.21(-2.45%) |
Mar 14, 2023 | 8.571 | 8.796 | 8.571 | 8.701 | 462,241 | +0.26(+3.08%) |
Mar 13, 2023 | 8.729 | 8.794 | 8.349 | 8.442 | 307,805 | -0.49(-5.50%) |
Mar 10, 2023 | 9.128 | 9.128 | 8.887 | 8.933 | 201,674 | -0.21(-2.33%) |
Mar 09, 2023 | 9.360 | 9.360 | 9.142 | 9.146 | 174,657 | -0.20(-2.19%) |
Mar 08, 2023 | 9.332 | 9.360 | 9.323 | 9.351 | 78,847 | +0.03(+0.30%) |
Mar 07, 2023 | 9.397 | 9.397 | 9.314 | 9.323 | 33,507 | -0.06(-0.69%) |
Mar 06, 2023 | 9.416 | 9.425 | 9.379 | 9.388 | 112,627 | -0.02(-0.20%) |
Mar 03, 2023 | 9.379 | 9.408 | 9.369 | 9.406 | 30,027 | +0.05(+0.55%) |
Mar 02, 2023 | 9.365 | 9.365 | 9.272 | 9.355 | 104,252 | -0.01(-0.10%) |
Mar 01, 2023 | 9.411 | 9.411 | 9.346 | 9.365 | 41,098 | -0.06(-0.59%) |
Feb 28, 2023 | 9.365 | 9.420 | 9.328 | 9.420 | 97,491 | +0.04(+0.44%) |
Feb 27, 2023 | 9.392 | 9.403 | 9.355 | 9.378 | 57,271 | -0.00(-0.05%) |
Feb 24, 2023 | 9.365 | 9.383 | 9.328 | 9.383 | 176,623 | -0.03(-0.29%) |
Feb 23, 2023 | 9.365 | 9.420 | 9.337 | 9.411 | 83,373 | +0.07(+0.79%) |
Feb 22, 2023 | 9.272 | 9.346 | 9.272 | 9.337 | 72,308 | +0.08(+0.90%) |
Feb 21, 2023 | 9.383 | 9.383 | 9.249 | 9.254 | 57,004 | -0.13(-1.38%) |
Feb 17, 2023 | 9.411 | 9.411 | 9.318 | 9.383 | 311,924 | -0.01(-0.10%) |
Feb 16, 2023 | 9.429 | 9.429 | 9.374 | 9.392 | 153,427 | -0.08(-0.88%) |
Feb 15, 2023 | 9.457 | 9.475 | 9.422 | 9.475 | 222,234 | +0.03(+0.34%) |
Feb 14, 2023 | 9.420 | 9.466 | 9.374 | 9.443 | 113,017 | +0.03(+0.34%) |
Feb 13, 2023 | 9.374 | 9.448 | 9.374 | 9.411 | 75,530 | +0.01(+0.10%) |
Feb 10, 2023 | 9.337 | 9.411 | 9.337 | 9.401 | 126,629 | +0.05(+0.49%) |
Feb 09, 2023 | 9.521 | 9.521 | 9.355 | 9.355 | 50,919 | -0.10(-1.07%) |
Feb 08, 2023 | 9.429 | 9.457 | 9.378 | 9.457 | 199,447 | +0.06(+0.60%) |
Feb 07, 2023 | 9.401 | 9.437 | 9.346 | 9.401 | 117,319 | -0.02(-0.20%) |
Feb 06, 2023 | 9.457 | 9.461 | 9.383 | 9.420 | 101,657 | -0.03(-0.29%) |
Feb 03, 2023 | 9.595 | 9.595 | 9.448 | 9.448 | 94,745 | -0.15(-1.59%) |
Feb 02, 2023 | 9.618 | 9.618 | 9.578 | 9.600 | 90,493 | +0.06(+0.67%) |