Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.508 | 8.671 | 8.498 | 8.632 | 445,128 | +0.13(+1.57%) |
Apr 27, 2023 | 8.537 | 8.575 | 8.451 | 8.498 | 405,697 | +0.00(+0.00%) |
Apr 26, 2023 | 8.518 | 8.561 | 8.355 | 8.498 | 859,913 | -0.09(-1.00%) |
Apr 25, 2023 | 8.690 | 8.840 | 8.489 | 8.585 | 1,155,114 | -0.35(-3.96%) |
Apr 24, 2023 | 8.776 | 8.991 | 8.642 | 8.938 | 808,406 | -0.14(-1.58%) |
Apr 21, 2023 | 9.397 | 9.397 | 9.053 | 9.082 | 494,613 | -0.31(-3.26%) |
Apr 20, 2023 | 9.560 | 9.607 | 9.292 | 9.388 | 597,489 | -0.17(-1.80%) |
Apr 19, 2023 | 9.493 | 9.655 | 9.469 | 9.560 | 608,474 | -0.05(-0.50%) |
Apr 18, 2023 | 9.627 | 9.655 | 9.495 | 9.607 | 429,621 | +0.00(+0.05%) |
Apr 17, 2023 | 9.546 | 9.650 | 9.461 | 9.603 | 473,208 | +0.15(+1.60%) |
Apr 14, 2023 | 9.527 | 9.621 | 9.357 | 9.451 | 430,056 | +0.01(+0.10%) |
Apr 13, 2023 | 9.196 | 9.508 | 9.177 | 9.442 | 600,240 | +0.33(+3.63%) |
Apr 12, 2023 | 9.073 | 9.187 | 9.045 | 9.111 | 354,788 | +0.09(+0.94%) |
Apr 11, 2023 | 8.856 | 9.121 | 8.809 | 9.026 | 575,757 | +0.17(+1.92%) |
Apr 10, 2023 | 8.676 | 8.922 | 8.676 | 8.856 | 652,005 | +0.25(+2.85%) |
Apr 06, 2023 | 8.752 | 8.813 | 8.596 | 8.610 | 638,907 | -0.09(-0.98%) |
Apr 05, 2023 | 8.620 | 8.705 | 8.487 | 8.695 | 685,655 | +0.04(+0.44%) |
Apr 04, 2023 | 8.837 | 8.969 | 8.610 | 8.657 | 561,536 | -0.06(-0.65%) |
Apr 03, 2023 | 8.865 | 8.875 | 8.601 | 8.714 | 553,558 | -0.18(-2.02%) |
Mar 31, 2023 | 8.799 | 8.908 | 8.790 | 8.894 | 448,696 | +0.12(+1.40%) |
Mar 30, 2023 | 8.875 | 8.932 | 8.709 | 8.771 | 342,258 | +0.01(+0.11%) |
Mar 29, 2023 | 8.856 | 8.913 | 8.724 | 8.761 | 318,945 | +0.01(+0.11%) |
Mar 28, 2023 | 8.733 | 8.818 | 8.724 | 8.752 | 296,437 | +0.03(+0.33%) |
Mar 27, 2023 | 8.743 | 8.776 | 8.572 | 8.724 | 343,127 | +0.03(+0.33%) |
Mar 24, 2023 | 8.610 | 8.743 | 8.514 | 8.695 | 459,272 | +0.01(+0.11%) |
Mar 23, 2023 | 8.837 | 8.960 | 8.610 | 8.686 | 428,730 | -0.06(-0.65%) |
Mar 22, 2023 | 8.790 | 8.998 | 8.733 | 8.743 | 391,517 | -0.08(-0.86%) |
Mar 21, 2023 | 8.705 | 8.941 | 8.705 | 8.818 | 443,904 | +0.26(+3.09%) |
Mar 20, 2023 | 8.591 | 8.695 | 8.525 | 8.553 | 661,538 | -0.03(-0.33%) |
Mar 17, 2023 | 8.790 | 8.950 | 8.525 | 8.582 | 1,019,522 | -0.26(-2.99%) |
Mar 16, 2023 | 8.998 | 9.045 | 8.648 | 8.846 | 817,944 | -0.29(-3.21%) |
Mar 15, 2023 | 9.036 | 9.243 | 8.979 | 9.139 | 752,668 | -0.14(-1.53%) |
Mar 14, 2023 | 9.366 | 9.470 | 9.196 | 9.281 | 641,957 | +0.11(+1.24%) |
Mar 13, 2023 | 9.092 | 9.329 | 8.950 | 9.168 | 942,971 | -0.14(-1.52%) |
Mar 10, 2023 | 9.489 | 9.532 | 9.206 | 9.310 | 876,278 | -0.21(-2.18%) |
Mar 09, 2023 | 9.697 | 9.749 | 9.508 | 9.518 | 618,244 | -0.18(-1.85%) |
Mar 08, 2023 | 9.678 | 9.858 | 9.584 | 9.697 | 600,234 | +0.06(+0.59%) |
Mar 07, 2023 | 9.725 | 9.773 | 9.612 | 9.640 | 413,907 | -0.10(-1.07%) |
Mar 06, 2023 | 10.000 | 10.02 | 9.716 | 9.744 | 568,134 | -0.26(-2.55%) |
Mar 03, 2023 | 10.08 | 10.15 | 9.979 | 10.000 | 632,545 | -0.07(-0.66%) |
Mar 02, 2023 | 10.08 | 10.11 | 9.981 | 10.07 | 664,210 | -0.05(-0.47%) |
Mar 01, 2023 | 9.971 | 10.32 | 9.971 | 10.11 | 739,473 | +0.19(+1.90%) |
Feb 28, 2023 | 10.000 | 10.17 | 9.905 | 9.924 | 587,428 | -0.15(-1.50%) |
Feb 27, 2023 | 9.877 | 10.18 | 9.877 | 10.08 | 807,537 | +0.29(+3.00%) |
Feb 24, 2023 | 9.603 | 9.839 | 9.547 | 9.782 | 858,882 | +0.13(+1.37%) |
Feb 23, 2023 | 9.366 | 9.669 | 9.366 | 9.650 | 535,290 | +0.38(+4.08%) |
Feb 22, 2023 | 9.300 | 9.385 | 9.239 | 9.272 | 330,241 | -0.03(-0.30%) |
Feb 21, 2023 | 9.574 | 9.688 | 9.300 | 9.300 | 609,495 | -0.27(-2.86%) |
Feb 17, 2023 | 9.461 | 9.612 | 9.423 | 9.574 | 571,634 | +0.14(+1.50%) |
Feb 16, 2023 | 9.234 | 9.508 | 9.234 | 9.432 | 759,035 | +0.27(+2.99%) |
Feb 15, 2023 | 9.234 | 9.253 | 9.073 | 9.158 | 620,612 | -0.14(-1.52%) |
Feb 14, 2023 | 9.329 | 9.385 | 9.149 | 9.300 | 808,217 | -0.04(-0.40%) |
Feb 13, 2023 | 9.338 | 9.392 | 9.243 | 9.338 | 403,664 | -0.04(-0.40%) |
Feb 10, 2023 | 9.423 | 9.442 | 9.243 | 9.376 | 726,429 | -0.08(-0.80%) |
Feb 09, 2023 | 9.640 | 9.697 | 9.347 | 9.451 | 972,323 | -0.15(-1.57%) |
Feb 08, 2023 | 9.820 | 10.000 | 9.380 | 9.603 | 1,211,937 | -0.25(-2.50%) |
Feb 07, 2023 | 9.735 | 9.952 | 9.659 | 9.848 | 767,499 | +0.15(+1.56%) |
Feb 06, 2023 | 9.678 | 9.801 | 9.640 | 9.697 | 547,701 | -0.06(-0.58%) |
Feb 03, 2023 | 9.820 | 9.924 | 9.659 | 9.754 | 473,208 | -0.07(-0.67%) |
Feb 02, 2023 | 10.08 | 10.22 | 9.768 | 9.820 | 743,259 | -0.16(-1.61%) |