Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.879 | 8.959 | 8.772 | 8.790 | 31,928 | -0.09(-1.00%) |
Apr 27, 2023 | 8.790 | 8.879 | 8.728 | 8.879 | 43,349 | +0.08(+0.91%) |
Apr 26, 2023 | 8.799 | 8.928 | 8.639 | 8.799 | 35,495 | -0.02(-0.20%) |
Apr 25, 2023 | 8.888 | 8.968 | 8.710 | 8.816 | 56,797 | +0.09(+1.02%) |
Apr 24, 2023 | 9.359 | 9.359 | 8.576 | 8.728 | 205,431 | -0.60(-6.39%) |
Apr 21, 2023 | 9.252 | 9.323 | 9.074 | 9.323 | 94,233 | -0.05(-0.57%) |
Apr 20, 2023 | 9.480 | 9.531 | 9.161 | 9.376 | 145,800 | +0.05(+0.55%) |
Apr 19, 2023 | 9.591 | 9.617 | 9.290 | 9.325 | 249,200 | -0.03(-0.37%) |
Apr 18, 2023 | 9.127 | 9.402 | 9.043 | 9.359 | 439,309 | +0.41(+4.62%) |
Apr 17, 2023 | 8.542 | 8.989 | 8.542 | 8.946 | 176,053 | +0.42(+4.94%) |
Apr 14, 2023 | 8.559 | 8.589 | 8.490 | 8.525 | 41,512 | +0.02(+0.20%) |
Apr 13, 2023 | 8.490 | 8.587 | 8.490 | 8.508 | 28,612 | -0.08(-0.90%) |
Apr 12, 2023 | 8.594 | 8.602 | 8.503 | 8.585 | 19,287 | -0.01(-0.10%) |
Apr 11, 2023 | 8.602 | 8.602 | 8.473 | 8.594 | 27,522 | -0.04(-0.50%) |
Apr 10, 2023 | 8.602 | 8.637 | 8.460 | 8.637 | 19,434 | +0.07(+0.80%) |
Apr 06, 2023 | 8.576 | 8.671 | 8.538 | 8.568 | 19,913 | +0.09(+1.01%) |
Apr 05, 2023 | 8.559 | 8.602 | 8.482 | 8.482 | 13,083 | -0.03(-0.30%) |
Apr 04, 2023 | 8.662 | 8.663 | 8.447 | 8.508 | 24,399 | -0.15(-1.79%) |
Apr 03, 2023 | 8.637 | 8.662 | 8.628 | 8.662 | 7,498 | +0.03(+0.30%) |
Mar 31, 2023 | 8.499 | 8.637 | 8.499 | 8.637 | 22,213 | +0.16(+1.93%) |
Mar 30, 2023 | 8.662 | 8.662 | 8.418 | 8.473 | 52,195 | -0.12(-1.40%) |
Mar 29, 2023 | 8.688 | 8.843 | 8.576 | 8.594 | 41,682 | -0.09(-1.09%) |
Mar 28, 2023 | 8.843 | 8.860 | 8.680 | 8.688 | 8,786 | -0.04(-0.49%) |
Mar 27, 2023 | 8.757 | 8.860 | 8.671 | 8.731 | 30,158 | -0.08(-0.88%) |
Mar 24, 2023 | 8.697 | 8.817 | 8.688 | 8.809 | 34,486 | +0.01(+0.10%) |
Mar 23, 2023 | 8.946 | 9.024 | 8.705 | 8.800 | 20,938 | -0.09(-1.06%) |
Mar 22, 2023 | 9.024 | 9.032 | 8.895 | 8.895 | 6,955 | -0.15(-1.62%) |
Mar 21, 2023 | 8.899 | 9.041 | 8.899 | 9.041 | 37,812 | +0.24(+2.74%) |
Mar 20, 2023 | 8.705 | 8.869 | 8.694 | 8.800 | 18,090 | +0.03(+0.29%) |
Mar 17, 2023 | 8.903 | 8.903 | 8.731 | 8.774 | 11,345 | -0.12(-1.35%) |
Mar 16, 2023 | 8.649 | 8.981 | 8.649 | 8.895 | 25,478 | +0.14(+1.57%) |
Mar 15, 2023 | 8.998 | 8.998 | 8.714 | 8.757 | 18,100 | -0.28(-3.05%) |
Mar 14, 2023 | 9.092 | 9.239 | 8.946 | 9.032 | 23,011 | +0.12(+1.35%) |
Mar 13, 2023 | 9.161 | 9.265 | 8.843 | 8.912 | 32,592 | -0.25(-2.72%) |
Mar 10, 2023 | 9.480 | 9.480 | 9.161 | 9.161 | 69,420 | -0.28(-2.92%) |
Mar 09, 2023 | 9.548 | 9.548 | 9.402 | 9.437 | 31,602 | -0.06(-0.63%) |
Mar 08, 2023 | 9.480 | 9.540 | 9.419 | 9.497 | 19,818 | +0.02(+0.18%) |
Mar 07, 2023 | 9.548 | 9.548 | 9.419 | 9.480 | 8,061 | -0.01(-0.09%) |
Mar 06, 2023 | 9.540 | 9.540 | 9.402 | 9.488 | 23,077 | -0.05(-0.54%) |
Mar 03, 2023 | 9.540 | 9.548 | 9.471 | 9.540 | 12,210 | +0.03(+0.27%) |
Mar 02, 2023 | 9.523 | 9.523 | 9.385 | 9.514 | 17,904 | +0.05(+0.55%) |
Mar 01, 2023 | 9.531 | 9.531 | 9.367 | 9.462 | 19,106 | -0.07(-0.72%) |
Feb 28, 2023 | 9.462 | 9.548 | 9.419 | 9.531 | 30,702 | +0.06(+0.64%) |
Feb 27, 2023 | 9.462 | 9.505 | 9.419 | 9.471 | 15,255 | +0.03(+0.36%) |
Feb 24, 2023 | 9.505 | 9.505 | 9.419 | 9.437 | 9,208 | -0.04(-0.45%) |
Feb 23, 2023 | 9.488 | 9.548 | 9.384 | 9.480 | 38,875 | +0.10(+1.10%) |
Feb 22, 2023 | 9.462 | 9.497 | 9.325 | 9.376 | 22,797 | -0.09(-0.91%) |
Feb 21, 2023 | 9.368 | 9.462 | 9.273 | 9.462 | 27,408 | +0.19(+2.04%) |
Feb 17, 2023 | 9.376 | 9.566 | 9.265 | 9.273 | 25,764 | -0.01(-0.09%) |
Feb 16, 2023 | 9.497 | 9.514 | 9.213 | 9.282 | 36,376 | -0.17(-1.82%) |
Feb 15, 2023 | 9.359 | 9.505 | 9.282 | 9.454 | 35,293 | +0.14(+1.48%) |
Feb 14, 2023 | 9.333 | 9.462 | 9.084 | 9.316 | 43,822 | +0.12(+1.31%) |
Feb 13, 2023 | 9.265 | 9.308 | 9.146 | 9.196 | 20,793 | -0.03(-0.37%) |
Feb 10, 2023 | 9.170 | 9.256 | 9.127 | 9.230 | 7,502 | +0.13(+1.42%) |
Feb 09, 2023 | 9.230 | 9.237 | 9.084 | 9.101 | 13,519 | -0.16(-1.76%) |
Feb 08, 2023 | 9.376 | 9.376 | 9.265 | 9.265 | 6,609 | -0.09(-1.01%) |
Feb 07, 2023 | 9.394 | 9.394 | 9.234 | 9.359 | 18,239 | +0.01(+0.09%) |
Feb 06, 2023 | 9.385 | 9.402 | 9.196 | 9.351 | 12,638 | +0.00(+0.00%) |
Feb 03, 2023 | 9.312 | 9.402 | 9.312 | 9.351 | 15,544 | +0.03(+0.28%) |
Feb 02, 2023 | 9.247 | 9.368 | 9.161 | 9.325 | 17,847 | +0.06(+0.65%) |