Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.651 | 8.804 | 8.624 | 8.678 | 147,607 | +0.04(+0.52%) |
Apr 27, 2023 | 8.598 | 8.660 | 8.553 | 8.633 | 178,451 | +0.08(+0.95%) |
Apr 26, 2023 | 8.481 | 8.616 | 8.472 | 8.553 | 136,117 | +0.09(+1.06%) |
Apr 25, 2023 | 8.526 | 8.579 | 8.427 | 8.463 | 94,732 | -0.07(-0.84%) |
Apr 24, 2023 | 8.472 | 8.562 | 8.454 | 8.535 | 163,802 | +0.03(+0.32%) |
Apr 21, 2023 | 8.562 | 8.562 | 8.472 | 8.508 | 158,958 | -0.01(-0.11%) |
Apr 20, 2023 | 8.463 | 8.544 | 8.436 | 8.517 | 159,071 | +0.02(+0.21%) |
Apr 19, 2023 | 8.490 | 8.552 | 8.472 | 8.499 | 207,440 | +0.02(+0.21%) |
Apr 18, 2023 | 8.543 | 8.543 | 8.409 | 8.481 | 132,432 | -0.04(-0.52%) |
Apr 17, 2023 | 8.392 | 8.534 | 8.347 | 8.525 | 188,586 | +0.15(+1.81%) |
Apr 14, 2023 | 8.409 | 8.534 | 8.311 | 8.374 | 308,208 | -0.04(-0.42%) |
Apr 13, 2023 | 8.276 | 8.409 | 8.267 | 8.409 | 152,929 | +0.19(+2.28%) |
Apr 12, 2023 | 8.293 | 8.311 | 8.213 | 8.222 | 150,442 | +0.02(+0.22%) |
Apr 11, 2023 | 8.231 | 8.293 | 8.195 | 8.204 | 110,259 | -0.01(-0.11%) |
Apr 10, 2023 | 8.249 | 8.302 | 8.124 | 8.213 | 123,412 | -0.03(-0.32%) |
Apr 06, 2023 | 8.267 | 8.310 | 8.231 | 8.240 | 92,017 | -0.05(-0.65%) |
Apr 05, 2023 | 8.356 | 8.365 | 8.249 | 8.293 | 98,119 | -0.07(-0.85%) |
Apr 04, 2023 | 8.374 | 8.409 | 8.276 | 8.365 | 145,338 | +0.04(+0.54%) |
Apr 03, 2023 | 8.409 | 8.454 | 8.293 | 8.320 | 254,498 | -0.06(-0.74%) |
Mar 31, 2023 | 8.365 | 8.481 | 8.329 | 8.383 | 157,679 | +0.10(+1.18%) |
Mar 30, 2023 | 8.347 | 8.356 | 8.249 | 8.285 | 109,193 | -0.05(-0.64%) |
Mar 29, 2023 | 8.293 | 8.356 | 8.267 | 8.338 | 106,306 | +0.10(+1.19%) |
Mar 28, 2023 | 8.222 | 8.267 | 8.178 | 8.240 | 70,041 | +0.04(+0.43%) |
Mar 27, 2023 | 8.213 | 8.276 | 8.106 | 8.204 | 118,622 | +0.06(+0.77%) |
Mar 24, 2023 | 7.990 | 8.151 | 7.910 | 8.142 | 141,148 | +0.12(+1.44%) |
Mar 23, 2023 | 8.097 | 8.195 | 7.946 | 8.026 | 152,509 | -0.06(-0.77%) |
Mar 22, 2023 | 8.267 | 8.329 | 8.088 | 8.088 | 108,214 | -0.20(-2.37%) |
Mar 21, 2023 | 8.195 | 8.409 | 8.178 | 8.285 | 138,858 | +0.17(+2.09%) |
Mar 20, 2023 | 8.222 | 8.365 | 8.057 | 8.115 | 163,696 | -0.04(-0.44%) |
Mar 17, 2023 | 8.329 | 8.338 | 8.142 | 8.151 | 165,653 | -0.23(-2.77%) |
Mar 16, 2023 | 8.160 | 8.427 | 8.079 | 8.383 | 267,653 | +0.22(+2.68%) |
Mar 15, 2023 | 8.111 | 8.226 | 8.005 | 8.164 | 236,758 | -0.14(-1.70%) |
Mar 14, 2023 | 8.315 | 8.499 | 8.239 | 8.306 | 204,809 | +0.18(+2.18%) |
Mar 13, 2023 | 8.067 | 8.270 | 7.855 | 8.129 | 339,778 | -0.11(-1.29%) |
Mar 10, 2023 | 8.580 | 8.598 | 8.182 | 8.235 | 357,265 | -0.37(-4.32%) |
Mar 09, 2023 | 8.881 | 8.898 | 8.589 | 8.606 | 229,720 | -0.26(-2.89%) |
Mar 08, 2023 | 8.828 | 8.889 | 8.828 | 8.863 | 114,532 | +0.00(+0.00%) |
Mar 07, 2023 | 8.863 | 8.934 | 8.828 | 8.863 | 99,715 | -0.04(-0.50%) |
Mar 06, 2023 | 8.934 | 9.013 | 8.881 | 8.907 | 172,202 | -0.04(-0.40%) |
Mar 03, 2023 | 8.898 | 8.987 | 8.898 | 8.943 | 134,961 | +0.04(+0.50%) |
Mar 02, 2023 | 8.863 | 8.925 | 8.828 | 8.898 | 113,500 | +0.01(+0.10%) |
Mar 01, 2023 | 8.960 | 9.004 | 8.836 | 8.889 | 147,740 | -0.06(-0.69%) |
Feb 28, 2023 | 9.049 | 9.049 | 8.934 | 8.951 | 144,979 | -0.03(-0.30%) |
Feb 27, 2023 | 8.943 | 9.102 | 8.934 | 8.978 | 179,961 | -0.02(-0.20%) |
Feb 24, 2023 | 9.058 | 9.066 | 8.987 | 8.996 | 102,690 | -0.07(-0.78%) |
Feb 23, 2023 | 9.084 | 9.145 | 8.978 | 9.066 | 108,493 | +0.05(+0.59%) |
Feb 22, 2023 | 9.084 | 9.102 | 8.969 | 9.013 | 169,904 | -0.07(-0.78%) |
Feb 21, 2023 | 9.190 | 9.243 | 9.024 | 9.084 | 174,791 | -0.18(-1.91%) |
Feb 17, 2023 | 9.296 | 9.376 | 9.243 | 9.261 | 191,301 | -0.03(-0.29%) |
Feb 16, 2023 | 9.234 | 9.392 | 9.226 | 9.288 | 139,181 | -0.06(-0.62%) |
Feb 15, 2023 | 9.389 | 9.389 | 9.297 | 9.345 | 233,242 | -0.04(-0.37%) |
Feb 14, 2023 | 9.336 | 9.398 | 9.301 | 9.380 | 125,350 | +0.02(+0.19%) |
Feb 13, 2023 | 9.363 | 9.380 | 9.292 | 9.363 | 141,592 | +0.03(+0.28%) |
Feb 10, 2023 | 9.319 | 9.336 | 9.222 | 9.336 | 102,772 | +0.04(+0.47%) |
Feb 09, 2023 | 9.398 | 9.486 | 9.244 | 9.292 | 162,573 | -0.11(-1.21%) |
Feb 08, 2023 | 9.450 | 9.512 | 9.345 | 9.406 | 159,549 | -0.12(-1.29%) |
Feb 07, 2023 | 9.196 | 9.547 | 9.134 | 9.529 | 348,673 | +0.43(+4.73%) |
Feb 06, 2023 | 9.187 | 9.222 | 9.002 | 9.099 | 178,208 | -0.08(-0.86%) |
Feb 03, 2023 | 9.125 | 9.215 | 9.055 | 9.178 | 155,026 | +0.05(+0.58%) |
Feb 02, 2023 | 9.143 | 9.222 | 9.055 | 9.125 | 195,653 | +0.05(+0.58%) |