Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.440 | 8.962 | 8.440 | 8.940 | 19,876 | +0.41(+4.81%) |
Apr 27, 2023 | 8.600 | 8.710 | 8.460 | 8.530 | 12,095 | -0.08(-0.93%) |
Apr 26, 2023 | 8.790 | 8.852 | 8.490 | 8.610 | 14,249 | -0.12(-1.32%) |
Apr 25, 2023 | 8.600 | 8.900 | 8.500 | 8.725 | 24,649 | -0.02(-0.17%) |
Apr 24, 2023 | 8.970 | 9.020 | 8.590 | 8.740 | 39,480 | -0.26(-2.89%) |
Apr 21, 2023 | 9.380 | 9.380 | 8.900 | 9.000 | 66,205 | -0.39(-4.15%) |
Apr 20, 2023 | 9.200 | 9.470 | 9.010 | 9.390 | 33,488 | +0.18(+1.95%) |
Apr 19, 2023 | 8.990 | 9.490 | 8.945 | 9.210 | 35,298 | +0.21(+2.33%) |
Apr 18, 2023 | 9.200 | 9.490 | 9.000 | 9.000 | 42,808 | -0.16(-1.75%) |
Apr 17, 2023 | 9.310 | 9.310 | 9.050 | 9.160 | 19,406 | +0.16(+1.78%) |
Apr 14, 2023 | 9.095 | 9.260 | 8.880 | 9.000 | 36,301 | -0.18(-1.91%) |
Apr 13, 2023 | 9.290 | 9.530 | 9.100 | 9.175 | 8,614 | -0.11(-1.24%) |
Apr 12, 2023 | 9.450 | 9.520 | 9.260 | 9.290 | 11,068 | -0.16(-1.69%) |
Apr 11, 2023 | 9.460 | 9.650 | 9.450 | 9.450 | 9,969 | -0.01(-0.11%) |
Apr 10, 2023 | 9.540 | 9.840 | 9.400 | 9.460 | 9,638 | -0.18(-1.87%) |
Apr 06, 2023 | 9.645 | 9.645 | 9.528 | 9.640 | 5,484 | +0.05(+0.52%) |
Apr 05, 2023 | 9.390 | 9.605 | 9.390 | 9.590 | 14,798 | +0.12(+1.27%) |
Apr 04, 2023 | 9.500 | 9.685 | 9.340 | 9.470 | 29,585 | +0.03(+0.32%) |
Apr 03, 2023 | 9.640 | 9.880 | 9.241 | 9.440 | 39,003 | -0.40(-4.07%) |
Mar 31, 2023 | 9.590 | 9.940 | 9.590 | 9.840 | 69,606 | +0.24(+2.50%) |
Mar 30, 2023 | 9.370 | 9.890 | 9.330 | 9.600 | 25,137 | +0.14(+1.48%) |
Mar 29, 2023 | 9.090 | 9.590 | 9.025 | 9.460 | 27,482 | +0.35(+3.84%) |
Mar 28, 2023 | 8.980 | 9.310 | 8.900 | 9.110 | 17,224 | +0.11(+1.22%) |
Mar 27, 2023 | 9.100 | 9.150 | 8.979 | 9.000 | 10,243 | -0.14(-1.53%) |
Mar 24, 2023 | 8.920 | 9.255 | 8.915 | 9.140 | 23,126 | +0.12(+1.33%) |
Mar 23, 2023 | 9.140 | 9.160 | 9.000 | 9.020 | 23,860 | +0.04(+0.45%) |
Mar 22, 2023 | 9.050 | 9.100 | 8.910 | 8.980 | 24,251 | +0.03(+0.34%) |
Mar 21, 2023 | 9.150 | 9.330 | 8.950 | 8.950 | 13,845 | -0.06(-0.67%) |
Mar 20, 2023 | 9.260 | 9.260 | 9.000 | 9.010 | 14,743 | -0.44(-4.66%) |
Mar 17, 2023 | 9.270 | 9.450 | 9.160 | 9.450 | 23,394 | +0.19(+2.05%) |
Mar 16, 2023 | 9.130 | 9.430 | 9.040 | 9.260 | 23,802 | +0.13(+1.42%) |
Mar 15, 2023 | 8.960 | 9.410 | 8.900 | 9.130 | 27,364 | +0.12(+1.33%) |
Mar 14, 2023 | 9.270 | 9.340 | 9.010 | 9.010 | 25,400 | -0.04(-0.44%) |
Mar 13, 2023 | 9.720 | 9.760 | 9.050 | 9.050 | 34,396 | -0.81(-8.22%) |
Mar 10, 2023 | 9.850 | 10.10 | 9.760 | 9.860 | 40,814 | -0.40(-3.90%) |
Mar 09, 2023 | 10.06 | 10.34 | 10.06 | 10.26 | 28,318 | +0.10(+0.98%) |
Mar 08, 2023 | 9.870 | 10.26 | 9.830 | 10.16 | 15,133 | +0.31(+3.15%) |
Mar 07, 2023 | 9.760 | 9.880 | 9.620 | 9.850 | 18,339 | +0.07(+0.72%) |
Mar 06, 2023 | 9.680 | 10.04 | 9.650 | 9.780 | 28,084 | +0.08(+0.82%) |
Mar 03, 2023 | 9.600 | 10.01 | 9.600 | 9.700 | 28,119 | +0.16(+1.68%) |
Mar 02, 2023 | 9.229 | 9.590 | 9.229 | 9.540 | 8,431 | +0.20(+2.14%) |
Mar 01, 2023 | 9.245 | 9.620 | 9.245 | 9.340 | 50,443 | +0.11(+1.19%) |
Feb 28, 2023 | 9.250 | 9.495 | 9.176 | 9.230 | 17,576 | -0.14(-1.49%) |
Feb 27, 2023 | 9.390 | 9.567 | 9.080 | 9.370 | 16,352 | -0.01(-0.11%) |
Feb 24, 2023 | 9.430 | 9.770 | 9.250 | 9.380 | 20,089 | -0.33(-3.40%) |
Feb 23, 2023 | 9.350 | 9.710 | 9.343 | 9.710 | 16,275 | +0.37(+3.96%) |
Feb 22, 2023 | 9.490 | 9.700 | 9.010 | 9.340 | 13,773 | -0.04(-0.43%) |
Feb 21, 2023 | 10.03 | 10.03 | 9.330 | 9.380 | 21,811 | -0.68(-6.76%) |
Feb 17, 2023 | 10.22 | 10.40 | 9.950 | 10.06 | 21,933 | -0.22(-2.14%) |
Feb 16, 2023 | 10.49 | 10.64 | 10.09 | 10.28 | 23,157 | -0.39(-3.66%) |
Feb 15, 2023 | 10.40 | 10.70 | 10.40 | 10.67 | 17,942 | +0.12(+1.14%) |
Feb 14, 2023 | 10.46 | 10.75 | 10.30 | 10.55 | 26,489 | -0.06(-0.57%) |
Feb 13, 2023 | 10.35 | 10.77 | 10.19 | 10.61 | 31,216 | +0.35(+3.41%) |
Feb 10, 2023 | 10.19 | 10.32 | 10.00 | 10.26 | 14,795 | -0.04(-0.39%) |
Feb 09, 2023 | 10.62 | 10.70 | 10.19 | 10.30 | 25,748 | -0.27(-2.55%) |
Feb 08, 2023 | 10.78 | 10.78 | 10.42 | 10.57 | 22,210 | -0.28(-2.58%) |
Feb 07, 2023 | 10.70 | 10.91 | 10.56 | 10.85 | 16,043 | +0.17(+1.59%) |
Feb 06, 2023 | 10.43 | 10.69 | 10.42 | 10.68 | 26,080 | +0.10(+0.95%) |
Feb 03, 2023 | 10.87 | 11.04 | 10.41 | 10.58 | 28,416 | -0.41(-3.73%) |
Feb 02, 2023 | 10.79 | 11.25 | 10.68 | 10.99 | 54,487 | +0.09(+0.83%) |