Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.499 | 7.865 | 7.377 | 7.418 | 13,513 | -0.13(-1.76%) |
Apr 27, 2023 | 7.893 | 7.893 | 7.518 | 7.551 | 22,075 | -0.68(-8.22%) |
Apr 26, 2023 | 7.991 | 8.484 | 7.790 | 8.227 | 34,656 | +0.32(+3.99%) |
Apr 25, 2023 | 7.790 | 7.921 | 7.748 | 7.912 | 9,692 | +0.14(+1.81%) |
Apr 24, 2023 | 7.902 | 7.902 | 7.687 | 7.771 | 7,223 | -0.01(-0.13%) |
Apr 21, 2023 | 8.013 | 8.013 | 7.781 | 7.781 | 2,852 | -0.09(-1.20%) |
Apr 20, 2023 | 7.771 | 8.013 | 7.752 | 7.876 | 21,234 | +0.12(+1.49%) |
Apr 19, 2023 | 7.808 | 7.808 | 7.748 | 7.760 | 2,496 | -0.05(-0.62%) |
Apr 18, 2023 | 7.827 | 7.855 | 7.659 | 7.808 | 8,267 | -0.02(-0.23%) |
Apr 17, 2023 | 8.162 | 8.162 | 7.827 | 7.827 | 5,647 | -0.11(-1.41%) |
Apr 14, 2023 | 8.200 | 8.208 | 7.734 | 7.939 | 11,847 | -0.30(-3.68%) |
Apr 13, 2023 | 8.237 | 8.647 | 8.172 | 8.242 | 10,777 | -0.13(-1.56%) |
Apr 12, 2023 | 8.386 | 8.451 | 8.293 | 8.373 | 9,270 | +0.01(+0.15%) |
Apr 11, 2023 | 8.386 | 8.433 | 8.293 | 8.360 | 4,234 | -0.07(-0.86%) |
Apr 10, 2023 | 8.246 | 8.610 | 8.246 | 8.432 | 16,323 | +0.04(+0.44%) |
Apr 06, 2023 | 8.740 | 8.740 | 8.395 | 8.395 | 8,150 | -0.20(-2.31%) |
Apr 05, 2023 | 8.591 | 8.668 | 8.554 | 8.594 | 11,931 | +0.02(+0.23%) |
Apr 04, 2023 | 8.554 | 8.628 | 8.246 | 8.574 | 35,603 | +0.03(+0.39%) |
Apr 03, 2023 | 8.833 | 8.833 | 8.517 | 8.540 | 6,727 | -0.13(-1.52%) |
Mar 31, 2023 | 8.768 | 8.842 | 8.628 | 8.671 | 10,845 | -0.25(-2.76%) |
Mar 30, 2023 | 9.001 | 9.001 | 8.880 | 8.917 | 14,863 | -0.02(-0.26%) |
Mar 29, 2023 | 9.010 | 9.029 | 8.923 | 8.941 | 4,812 | -0.06(-0.67%) |
Mar 28, 2023 | 9.215 | 9.215 | 8.927 | 9.001 | 4,210 | -0.04(-0.47%) |
Mar 27, 2023 | 9.062 | 9.159 | 8.954 | 9.044 | 182,548 | -0.11(-1.22%) |
Mar 24, 2023 | 9.485 | 9.512 | 9.122 | 9.155 | 8,218 | -0.02(-0.22%) |
Mar 23, 2023 | 8.955 | 9.308 | 8.955 | 9.176 | 13,718 | -0.06(-0.63%) |
Mar 22, 2023 | 9.503 | 9.503 | 9.122 | 9.234 | 8,091 | -0.09(-1.00%) |
Mar 21, 2023 | 9.382 | 9.503 | 9.141 | 9.327 | 33,125 | -0.06(-0.61%) |
Mar 20, 2023 | 9.568 | 9.578 | 9.299 | 9.384 | 6,203 | -0.23(-2.41%) |
Mar 17, 2023 | 9.392 | 9.745 | 9.382 | 9.615 | 8,947 | +0.21(+2.18%) |
Mar 16, 2023 | 10.03 | 10.03 | 9.392 | 9.410 | 15,442 | -0.51(-5.11%) |
Mar 15, 2023 | 10.01 | 10.37 | 9.903 | 9.917 | 126,843 | +0.35(+3.64%) |
Mar 14, 2023 | 10.66 | 10.66 | 9.559 | 9.568 | 23,539 | -1.17(-10.86%) |
Mar 13, 2023 | 11.11 | 11.26 | 10.39 | 10.73 | 31,910 | +0.03(+0.31%) |
Mar 10, 2023 | 10.05 | 11.33 | 9.875 | 10.70 | 39,864 | +0.80(+8.07%) |
Mar 09, 2023 | 9.401 | 10.00 | 9.290 | 9.903 | 107,689 | +0.58(+6.18%) |
Mar 08, 2023 | 9.382 | 9.420 | 9.299 | 9.327 | 13,634 | -0.20(-2.05%) |
Mar 07, 2023 | 9.336 | 9.522 | 9.290 | 9.522 | 11,427 | +0.06(+0.59%) |
Mar 06, 2023 | 9.382 | 9.466 | 9.336 | 9.466 | 7,406 | +0.12(+1.29%) |
Mar 03, 2023 | 9.522 | 10.16 | 9.345 | 9.345 | 15,811 | -0.47(-4.81%) |
Mar 02, 2023 | 10.59 | 10.90 | 9.745 | 9.817 | 32,165 | -0.49(-4.71%) |
Mar 01, 2023 | 10.39 | 10.59 | 10.02 | 10.30 | 14,598 | +0.14(+1.39%) |
Feb 28, 2023 | 10.52 | 10.52 | 10.06 | 10.16 | 3,821 | -0.09(-0.83%) |
Feb 27, 2023 | 10.49 | 10.49 | 10.06 | 10.25 | 11,323 | -0.15(-1.43%) |
Feb 24, 2023 | 9.689 | 10.81 | 9.308 | 10.39 | 33,957 | +0.61(+6.27%) |
Feb 23, 2023 | 9.754 | 10.49 | 9.754 | 9.782 | 34,159 | -0.59(-5.69%) |
Feb 22, 2023 | 10.45 | 10.52 | 10.05 | 10.37 | 7,767 | +0.06(+0.58%) |
Feb 21, 2023 | 9.950 | 10.50 | 9.950 | 10.31 | 30,199 | +0.53(+5.40%) |
Feb 17, 2023 | 9.802 | 10.12 | 9.626 | 9.783 | 19,054 | +0.05(+0.47%) |
Feb 16, 2023 | 9.524 | 9.738 | 9.487 | 9.738 | 5,491 | +0.20(+2.04%) |
Feb 15, 2023 | 9.709 | 9.709 | 9.311 | 9.543 | 29,874 | +0.00(+0.00%) |
Feb 14, 2023 | 9.756 | 9.774 | 9.515 | 9.543 | 16,062 | -0.24(-2.46%) |
Feb 13, 2023 | 9.821 | 9.904 | 9.765 | 9.783 | 8,024 | -0.32(-3.21%) |
Feb 10, 2023 | 9.830 | 10.13 | 9.830 | 10.11 | 15,173 | +0.16(+1.56%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.817 | 9.953 | 9,936 | -0.09(-0.90%) |
Feb 08, 2023 | 9.783 | 10.04 | 9.770 | 10.04 | 6,093 | +0.29(+2.94%) |
Feb 07, 2023 | 10.09 | 10.09 | 9.756 | 9.756 | 11,876 | -0.28(-2.77%) |
Feb 06, 2023 | 10.15 | 10.15 | 9.839 | 10.03 | 2,972 | +0.15(+1.50%) |
Feb 03, 2023 | 10.62 | 10.62 | 9.682 | 9.885 | 27,834 | -0.51(-4.90%) |
Feb 02, 2023 | 10.09 | 10.39 | 10.02 | 10.39 | 12,569 | +0.50(+5.01%) |