Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.673 | 9.682 | 9.512 | 9.656 | 368,645 | -0.15(-1.55%) |
Apr 27, 2023 | 9.529 | 9.851 | 9.513 | 9.808 | 220,049 | +0.62(+6.72%) |
Apr 26, 2023 | 9.825 | 9.868 | 9.140 | 9.191 | 578,035 | +0.08(+0.93%) |
Apr 25, 2023 | 9.039 | 9.166 | 8.980 | 9.107 | 403,202 | +0.06(+0.65%) |
Apr 24, 2023 | 9.039 | 9.140 | 8.904 | 9.047 | 244,009 | +0.04(+0.47%) |
Apr 21, 2023 | 9.293 | 9.335 | 8.971 | 9.005 | 417,968 | -0.26(-2.83%) |
Apr 20, 2023 | 9.487 | 9.529 | 9.233 | 9.267 | 407,061 | -0.39(-4.03%) |
Apr 19, 2023 | 9.665 | 9.748 | 9.622 | 9.656 | 286,419 | -0.35(-3.47%) |
Apr 18, 2023 | 10.02 | 10.07 | 9.901 | 10.00 | 157,372 | +0.27(+2.78%) |
Apr 17, 2023 | 9.699 | 9.775 | 9.656 | 9.732 | 498,123 | -0.32(-3.20%) |
Apr 14, 2023 | 10.16 | 10.20 | 9.910 | 10.05 | 902,203 | -0.02(-0.17%) |
Apr 13, 2023 | 10.05 | 10.17 | 10.01 | 10.07 | 306,062 | +0.20(+2.06%) |
Apr 12, 2023 | 10.00 | 10.03 | 9.809 | 9.868 | 615,968 | -0.12(-1.19%) |
Apr 11, 2023 | 10.00 | 10.12 | 9.944 | 9.986 | 900,387 | +0.30(+3.14%) |
Apr 10, 2023 | 9.343 | 9.766 | 9.310 | 9.682 | 587,664 | +0.41(+4.47%) |
Apr 06, 2023 | 9.225 | 9.326 | 9.166 | 9.267 | 563,288 | -0.08(-0.81%) |
Apr 05, 2023 | 9.445 | 9.445 | 9.191 | 9.343 | 563,038 | +0.00(+0.00%) |
Apr 04, 2023 | 9.360 | 9.377 | 9.250 | 9.343 | 317,979 | +0.03(+0.36%) |
Apr 03, 2023 | 9.360 | 9.411 | 9.250 | 9.310 | 384,271 | -0.15(-1.61%) |
Mar 31, 2023 | 9.403 | 9.538 | 9.394 | 9.462 | 809,289 | +0.15(+1.63%) |
Mar 30, 2023 | 9.504 | 9.512 | 9.200 | 9.310 | 802,351 | -0.14(-1.52%) |
Mar 29, 2023 | 9.436 | 9.504 | 9.352 | 9.453 | 378,423 | +0.33(+3.61%) |
Mar 28, 2023 | 8.946 | 9.140 | 8.895 | 9.124 | 682,476 | +0.16(+1.79%) |
Mar 27, 2023 | 9.250 | 9.259 | 8.811 | 8.963 | 1,446,363 | -0.30(-3.20%) |
Mar 24, 2023 | 9.293 | 9.419 | 9.174 | 9.259 | 963,552 | -0.23(-2.41%) |
Mar 23, 2023 | 9.115 | 9.597 | 9.090 | 9.487 | 1,717,338 | +0.61(+6.86%) |
Mar 22, 2023 | 9.470 | 9.639 | 8.861 | 8.878 | 1,235,668 | -0.52(-5.49%) |
Mar 21, 2023 | 9.369 | 9.512 | 9.267 | 9.394 | 407,291 | +0.13(+1.37%) |
Mar 20, 2023 | 9.394 | 9.403 | 9.183 | 9.267 | 648,368 | +0.33(+3.73%) |
Mar 17, 2023 | 8.878 | 8.992 | 8.718 | 8.934 | 1,583,607 | +0.61(+7.27%) |
Mar 16, 2023 | 8.219 | 8.388 | 8.202 | 8.328 | 764,837 | +0.22(+2.69%) |
Mar 15, 2023 | 8.363 | 8.379 | 7.965 | 8.110 | 933,210 | -0.26(-3.12%) |
Mar 14, 2023 | 8.650 | 8.709 | 8.084 | 8.371 | 1,335,791 | +0.26(+3.23%) |
Mar 13, 2023 | 7.458 | 8.160 | 7.398 | 8.109 | 1,078,511 | +1.48(+22.40%) |
Mar 10, 2023 | 6.621 | 6.722 | 6.519 | 6.625 | 277,674 | -0.03(-0.44%) |
Mar 09, 2023 | 7.204 | 7.221 | 6.621 | 6.655 | 857,325 | -0.68(-9.23%) |
Mar 08, 2023 | 7.306 | 7.373 | 7.263 | 7.331 | 135,377 | +0.01(+0.18%) |
Mar 07, 2023 | 7.416 | 7.466 | 7.280 | 7.318 | 248,409 | -0.10(-1.32%) |
Mar 06, 2023 | 7.449 | 7.509 | 7.416 | 7.416 | 156,465 | +0.03(+0.34%) |
Mar 03, 2023 | 7.441 | 7.462 | 7.390 | 7.390 | 200,713 | -0.43(-5.46%) |
Mar 02, 2023 | 7.762 | 7.847 | 7.733 | 7.817 | 145,150 | +0.02(+0.27%) |
Mar 01, 2023 | 7.897 | 7.923 | 7.788 | 7.796 | 181,170 | +0.04(+0.46%) |
Feb 28, 2023 | 7.821 | 7.872 | 7.745 | 7.760 | 113,330 | -0.01(-0.08%) |
Feb 27, 2023 | 7.931 | 7.960 | 7.703 | 7.766 | 49,899 | +0.02(+0.30%) |
Feb 24, 2023 | 7.931 | 7.969 | 7.627 | 7.743 | 419,601 | -0.27(-3.34%) |
Feb 23, 2023 | 8.058 | 8.058 | 7.944 | 8.010 | 27,280 | +0.05(+0.57%) |
Feb 22, 2023 | 8.033 | 8.033 | 7.903 | 7.965 | 31,943 | -0.22(-2.74%) |
Feb 21, 2023 | 8.253 | 8.286 | 8.134 | 8.190 | 79,414 | -0.13(-1.57%) |
Feb 17, 2023 | 8.058 | 8.361 | 7.957 | 8.320 | 327,054 | +0.08(+0.92%) |
Feb 16, 2023 | 8.193 | 8.460 | 8.143 | 8.244 | 202,171 | +0.14(+1.67%) |
Feb 15, 2023 | 7.610 | 8.117 | 7.599 | 8.109 | 216,211 | +0.64(+8.61%) |
Feb 14, 2023 | 7.238 | 7.475 | 7.238 | 7.466 | 145,815 | +0.20(+2.79%) |
Feb 13, 2023 | 7.213 | 7.272 | 7.191 | 7.263 | 26,239 | -0.02(-0.23%) |
Feb 10, 2023 | 7.306 | 7.339 | 7.222 | 7.280 | 100,143 | -0.08(-1.03%) |
Feb 09, 2023 | 7.635 | 7.661 | 7.331 | 7.356 | 289,419 | -0.30(-3.87%) |
Feb 08, 2023 | 7.728 | 7.749 | 7.618 | 7.652 | 102,322 | -0.14(-1.74%) |
Feb 07, 2023 | 7.711 | 7.804 | 7.652 | 7.788 | 31,587 | +0.06(+0.77%) |
Feb 06, 2023 | 7.661 | 7.758 | 7.635 | 7.728 | 36,130 | -0.12(-1.51%) |
Feb 03, 2023 | 7.838 | 7.965 | 7.838 | 7.847 | 116,042 | -0.19(-2.32%) |
Feb 02, 2023 | 8.058 | 8.117 | 7.948 | 8.033 | 87,330 | +0.09(+1.17%) |