Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.725 | 8.979 | 8.725 | 8.917 | 457,228 | +0.18(+2.09%) |
Apr 27, 2023 | 8.543 | 8.773 | 8.533 | 8.735 | 552,272 | +0.22(+2.59%) |
Apr 26, 2023 | 8.572 | 8.696 | 8.495 | 8.514 | 312,191 | -0.16(-1.88%) |
Apr 25, 2023 | 8.514 | 8.735 | 8.514 | 8.677 | 402,005 | +0.06(+0.67%) |
Apr 24, 2023 | 8.869 | 8.888 | 8.586 | 8.620 | 402,245 | -0.26(-2.92%) |
Apr 21, 2023 | 8.946 | 8.965 | 8.811 | 8.879 | 317,575 | -0.01(-0.11%) |
Apr 20, 2023 | 8.965 | 8.970 | 8.811 | 8.888 | 338,997 | -0.13(-1.49%) |
Apr 19, 2023 | 8.859 | 9.032 | 8.802 | 9.022 | 353,139 | +0.08(+0.86%) |
Apr 18, 2023 | 9.013 | 9.022 | 8.859 | 8.946 | 262,351 | -0.07(-0.74%) |
Apr 17, 2023 | 8.821 | 9.013 | 8.802 | 9.013 | 560,155 | +0.21(+2.40%) |
Apr 14, 2023 | 8.859 | 8.955 | 8.668 | 8.802 | 371,263 | -0.02(-0.22%) |
Apr 13, 2023 | 8.859 | 8.879 | 8.706 | 8.821 | 425,821 | -0.02(-0.22%) |
Apr 12, 2023 | 9.061 | 9.061 | 8.797 | 8.840 | 461,542 | -0.11(-1.18%) |
Apr 11, 2023 | 8.974 | 9.080 | 8.898 | 8.946 | 426,481 | +0.04(+0.43%) |
Apr 10, 2023 | 8.927 | 9.042 | 8.783 | 8.907 | 345,026 | -0.03(-0.32%) |
Apr 06, 2023 | 8.984 | 8.994 | 8.831 | 8.936 | 462,714 | +0.02(+0.21%) |
Apr 05, 2023 | 8.946 | 8.994 | 8.840 | 8.917 | 316,304 | -0.10(-1.06%) |
Apr 04, 2023 | 9.195 | 9.195 | 8.922 | 9.013 | 394,307 | -0.19(-2.08%) |
Apr 03, 2023 | 9.147 | 9.281 | 9.032 | 9.205 | 635,759 | +0.09(+0.95%) |
Mar 31, 2023 | 8.898 | 9.128 | 8.874 | 9.118 | 692,086 | +0.29(+3.26%) |
Mar 30, 2023 | 8.802 | 8.859 | 8.725 | 8.831 | 363,180 | +0.11(+1.21%) |
Mar 29, 2023 | 8.677 | 8.735 | 8.562 | 8.725 | 573,167 | +0.12(+1.45%) |
Mar 28, 2023 | 8.581 | 8.648 | 8.514 | 8.601 | 437,271 | -0.06(-0.66%) |
Mar 27, 2023 | 8.725 | 8.773 | 8.620 | 8.658 | 330,202 | +0.08(+0.89%) |
Mar 24, 2023 | 8.294 | 8.615 | 8.265 | 8.581 | 570,534 | +0.16(+1.94%) |
Mar 23, 2023 | 8.447 | 8.557 | 8.356 | 8.418 | 726,644 | -0.02(-0.23%) |
Mar 22, 2023 | 8.974 | 8.974 | 8.418 | 8.438 | 705,815 | -0.58(-6.38%) |
Mar 21, 2023 | 8.917 | 9.118 | 8.917 | 9.013 | 865,346 | +0.24(+2.73%) |
Mar 20, 2023 | 8.639 | 8.970 | 8.639 | 8.773 | 657,533 | +0.21(+2.46%) |
Mar 17, 2023 | 8.859 | 8.859 | 8.553 | 8.562 | 1,814,689 | -0.47(-5.20%) |
Mar 16, 2023 | 9.136 | 9.278 | 8.796 | 9.032 | 520,508 | -0.22(-2.35%) |
Mar 15, 2023 | 9.070 | 9.263 | 9.023 | 9.249 | 681,554 | -0.08(-0.81%) |
Mar 14, 2023 | 9.287 | 9.495 | 9.211 | 9.325 | 553,985 | +0.30(+3.35%) |
Mar 13, 2023 | 8.966 | 9.193 | 8.946 | 9.023 | 710,130 | -0.12(-1.34%) |
Mar 10, 2023 | 9.514 | 9.542 | 9.004 | 9.145 | 655,307 | -0.40(-4.16%) |
Mar 09, 2023 | 9.778 | 9.835 | 9.542 | 9.542 | 401,063 | -0.26(-2.60%) |
Mar 08, 2023 | 9.788 | 9.844 | 9.646 | 9.797 | 711,030 | +0.05(+0.48%) |
Mar 07, 2023 | 9.996 | 10.07 | 9.665 | 9.750 | 273,888 | -0.25(-2.46%) |
Mar 06, 2023 | 10.16 | 10.20 | 9.958 | 9.996 | 329,673 | -0.17(-1.67%) |
Mar 03, 2023 | 10.17 | 10.22 | 10.05 | 10.17 | 286,357 | +0.06(+0.56%) |
Mar 02, 2023 | 10.08 | 10.16 | 10.04 | 10.11 | 292,712 | -0.04(-0.37%) |
Mar 01, 2023 | 10.07 | 10.20 | 9.859 | 10.15 | 743,929 | +0.02(+0.19%) |
Feb 28, 2023 | 10.02 | 10.28 | 10.01 | 10.13 | 846,914 | +0.08(+0.75%) |
Feb 27, 2023 | 10.07 | 10.24 | 9.977 | 10.05 | 545,052 | +0.09(+0.95%) |
Feb 24, 2023 | 9.863 | 10.02 | 9.816 | 9.958 | 465,843 | -0.05(-0.47%) |
Feb 23, 2023 | 9.911 | 10.07 | 9.816 | 10.01 | 596,416 | +0.15(+1.53%) |
Feb 22, 2023 | 9.844 | 10.02 | 9.797 | 9.854 | 802,493 | +0.05(+0.48%) |
Feb 21, 2023 | 9.797 | 10.11 | 9.631 | 9.807 | 646,579 | -0.40(-3.89%) |
Feb 17, 2023 | 10.25 | 10.30 | 10.08 | 10.20 | 599,650 | -0.04(-0.37%) |
Feb 16, 2023 | 10.20 | 10.43 | 9.863 | 10.24 | 495,539 | +0.23(+2.26%) |
Feb 15, 2023 | 9.835 | 10.02 | 9.826 | 10.01 | 362,524 | +0.11(+1.14%) |
Feb 14, 2023 | 9.911 | 10.09 | 9.863 | 9.901 | 368,292 | -0.09(-0.85%) |
Feb 13, 2023 | 9.778 | 10.01 | 9.778 | 9.986 | 365,104 | +0.14(+1.44%) |
Feb 10, 2023 | 9.637 | 9.901 | 9.637 | 9.844 | 440,963 | +0.22(+2.26%) |
Feb 09, 2023 | 9.892 | 9.977 | 9.604 | 9.627 | 479,263 | -0.20(-2.02%) |
Feb 08, 2023 | 9.873 | 9.967 | 9.783 | 9.826 | 170,611 | -0.14(-1.42%) |
Feb 07, 2023 | 9.958 | 10.14 | 9.844 | 9.967 | 345,985 | -0.09(-0.85%) |
Feb 06, 2023 | 10.14 | 10.14 | 9.882 | 10.05 | 264,962 | -0.14(-1.39%) |
Feb 03, 2023 | 10.14 | 10.23 | 10.05 | 10.19 | 489,976 | -0.09(-0.92%) |
Feb 02, 2023 | 10.13 | 10.44 | 10.09 | 10.29 | 380,862 | +0.27(+2.74%) |