Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.123 | 9.152 | 8.914 | 8.980 | 22,309 | -0.10(-1.05%) |
Apr 27, 2023 | 9.200 | 9.209 | 9.028 | 9.076 | 21,160 | -0.12(-1.35%) |
Apr 26, 2023 | 9.305 | 9.305 | 9.085 | 9.200 | 15,713 | -0.03(-0.31%) |
Apr 25, 2023 | 9.324 | 9.522 | 9.143 | 9.228 | 27,962 | +0.03(+0.31%) |
Apr 24, 2023 | 9.448 | 9.515 | 9.190 | 9.200 | 12,412 | -0.06(-0.62%) |
Apr 21, 2023 | 9.228 | 9.434 | 9.181 | 9.257 | 14,985 | -0.01(-0.10%) |
Apr 20, 2023 | 9.295 | 9.295 | 9.180 | 9.267 | 6,018 | -0.04(-0.41%) |
Apr 19, 2023 | 9.219 | 9.369 | 9.123 | 9.305 | 21,460 | +0.18(+1.99%) |
Apr 18, 2023 | 9.372 | 9.496 | 9.123 | 9.123 | 19,395 | -0.29(-3.04%) |
Apr 17, 2023 | 9.429 | 9.438 | 9.305 | 9.410 | 14,350 | -0.02(-0.20%) |
Apr 14, 2023 | 9.438 | 9.438 | 9.353 | 9.429 | 8,320 | -0.01(-0.10%) |
Apr 13, 2023 | 9.333 | 9.448 | 9.305 | 9.438 | 12,823 | +0.13(+1.44%) |
Apr 12, 2023 | 9.362 | 9.434 | 9.115 | 9.305 | 20,420 | -0.02(-0.20%) |
Apr 11, 2023 | 9.457 | 9.457 | 9.238 | 9.324 | 14,081 | -0.10(-1.01%) |
Apr 10, 2023 | 9.324 | 9.476 | 9.290 | 9.419 | 6,841 | +0.14(+1.54%) |
Apr 06, 2023 | 9.229 | 9.276 | 9.153 | 9.276 | 6,406 | +0.07(+0.72%) |
Apr 05, 2023 | 9.134 | 9.257 | 9.134 | 9.210 | 26,229 | +0.17(+1.89%) |
Apr 04, 2023 | 8.972 | 9.038 | 8.953 | 9.038 | 6,847 | +0.11(+1.28%) |
Apr 03, 2023 | 8.905 | 9.016 | 8.848 | 8.924 | 14,593 | +0.02(+0.22%) |
Mar 31, 2023 | 9.038 | 9.038 | 8.904 | 8.904 | 11,931 | -0.12(-1.28%) |
Mar 30, 2023 | 8.915 | 9.038 | 8.908 | 9.019 | 20,359 | +0.13(+1.50%) |
Mar 29, 2023 | 8.724 | 8.886 | 8.667 | 8.886 | 19,036 | +0.07(+0.76%) |
Mar 28, 2023 | 8.677 | 8.820 | 8.677 | 8.820 | 10,275 | +0.13(+1.53%) |
Mar 27, 2023 | 8.686 | 8.782 | 8.658 | 8.686 | 39,981 | +0.11(+1.33%) |
Mar 24, 2023 | 8.724 | 8.791 | 8.572 | 8.572 | 27,622 | -0.20(-2.28%) |
Mar 23, 2023 | 8.705 | 8.782 | 8.705 | 8.772 | 5,510 | +0.04(+0.44%) |
Mar 22, 2023 | 8.734 | 8.820 | 8.648 | 8.734 | 6,607 | +0.00(+0.00%) |
Mar 21, 2023 | 8.801 | 8.810 | 8.715 | 8.734 | 20,359 | -0.01(-0.11%) |
Mar 20, 2023 | 8.772 | 8.810 | 8.715 | 8.743 | 7,722 | +0.01(+0.11%) |
Mar 17, 2023 | 8.762 | 8.772 | 8.716 | 8.734 | 4,773 | +0.02(+0.22%) |
Mar 16, 2023 | 8.639 | 8.762 | 8.601 | 8.715 | 9,049 | +0.03(+0.33%) |
Mar 15, 2023 | 8.705 | 8.753 | 8.646 | 8.686 | 19,053 | +0.04(+0.44%) |
Mar 14, 2023 | 8.601 | 8.665 | 8.601 | 8.648 | 16,592 | +0.05(+0.55%) |
Mar 13, 2023 | 8.629 | 8.629 | 8.553 | 8.601 | 6,880 | +0.04(+0.44%) |
Mar 10, 2023 | 8.563 | 8.658 | 8.553 | 8.563 | 16,232 | +0.00(+0.00%) |
Mar 09, 2023 | 8.534 | 8.620 | 8.534 | 8.563 | 19,220 | +0.00(+0.06%) |
Mar 08, 2023 | 8.534 | 8.610 | 8.515 | 8.558 | 25,799 | +0.06(+0.73%) |
Mar 07, 2023 | 8.620 | 8.634 | 8.440 | 8.496 | 49,605 | -0.06(-0.67%) |
Mar 06, 2023 | 8.667 | 8.695 | 8.544 | 8.553 | 22,326 | -0.11(-1.31%) |
Mar 03, 2023 | 8.667 | 8.713 | 8.601 | 8.667 | 16,546 | +0.06(+0.66%) |
Mar 02, 2023 | 8.828 | 8.832 | 8.553 | 8.610 | 43,427 | -0.22(-2.47%) |
Mar 01, 2023 | 9.141 | 9.227 | 8.724 | 8.828 | 142,461 | -0.22(-2.41%) |
Feb 28, 2023 | 9.046 | 9.141 | 8.937 | 9.046 | 20,478 | +0.09(+0.95%) |
Feb 27, 2023 | 8.999 | 9.246 | 8.933 | 8.961 | 19,597 | -0.05(-0.53%) |
Feb 24, 2023 | 8.895 | 9.037 | 8.895 | 9.009 | 8,387 | +0.06(+0.64%) |
Feb 23, 2023 | 8.876 | 9.009 | 8.834 | 8.952 | 9,758 | +0.09(+0.96%) |
Feb 22, 2023 | 8.895 | 9.103 | 8.866 | 8.866 | 5,152 | +0.00(+0.00%) |
Feb 21, 2023 | 9.046 | 9.056 | 8.866 | 8.866 | 10,356 | -0.18(-1.99%) |
Feb 17, 2023 | 9.103 | 9.160 | 9.010 | 9.046 | 14,773 | -0.10(-1.14%) |
Feb 16, 2023 | 9.084 | 9.151 | 9.009 | 9.151 | 14,280 | +0.07(+0.73%) |
Feb 15, 2023 | 9.170 | 9.170 | 9.009 | 9.084 | 12,974 | -0.07(-0.73%) |
Feb 14, 2023 | 9.094 | 9.189 | 9.084 | 9.151 | 18,879 | +0.09(+1.05%) |
Feb 13, 2023 | 9.217 | 9.264 | 9.046 | 9.056 | 14,358 | -0.09(-0.93%) |
Feb 10, 2023 | 9.028 | 9.207 | 9.028 | 9.141 | 10,120 | +0.13(+1.47%) |
Feb 09, 2023 | 9.179 | 9.179 | 9.009 | 9.009 | 11,031 | -0.17(-1.89%) |
Feb 08, 2023 | 9.122 | 9.218 | 9.080 | 9.183 | 2,958 | +0.02(+0.25%) |
Feb 07, 2023 | 9.103 | 9.207 | 9.103 | 9.160 | 13,560 | +0.09(+0.94%) |
Feb 06, 2023 | 9.254 | 9.254 | 9.028 | 9.075 | 12,492 | -0.11(-1.23%) |
Feb 03, 2023 | 9.311 | 9.373 | 9.188 | 9.188 | 15,638 | -0.15(-1.62%) |
Feb 02, 2023 | 9.321 | 9.506 | 9.264 | 9.340 | 13,963 | +0.06(+0.61%) |