Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.090 | 9.190 | 9.084 | 9.165 | 61,164 | +0.00(+0.05%) |
Apr 27, 2023 | 9.070 | 9.190 | 9.032 | 9.160 | 260,012 | +0.38(+4.33%) |
Apr 26, 2023 | 8.895 | 8.910 | 8.770 | 8.780 | 89,929 | -0.19(-2.06%) |
Apr 25, 2023 | 9.107 | 9.107 | 8.950 | 8.965 | 74,298 | -0.29(-3.19%) |
Apr 24, 2023 | 9.270 | 9.300 | 9.240 | 9.260 | 194,780 | +0.08(+0.87%) |
Apr 21, 2023 | 9.150 | 9.229 | 9.100 | 9.181 | 103,462 | +0.07(+0.80%) |
Apr 20, 2023 | 8.970 | 9.155 | 8.940 | 9.107 | 85,093 | -0.33(-3.52%) |
Apr 19, 2023 | 9.300 | 9.440 | 9.300 | 9.440 | 48,128 | -0.06(-0.63%) |
Apr 18, 2023 | 9.480 | 9.520 | 9.430 | 9.500 | 158,014 | +0.11(+1.13%) |
Apr 17, 2023 | 9.330 | 9.400 | 9.320 | 9.394 | 183,860 | -0.13(-1.32%) |
Apr 14, 2023 | 9.540 | 9.575 | 9.485 | 9.520 | 78,987 | -0.05(-0.52%) |
Apr 13, 2023 | 9.470 | 9.570 | 9.380 | 9.570 | 104,344 | -0.00(-0.05%) |
Apr 12, 2023 | 9.570 | 9.645 | 9.540 | 9.575 | 80,193 | +0.16(+1.70%) |
Apr 11, 2023 | 9.342 | 9.423 | 9.330 | 9.415 | 122,980 | -0.18(-1.82%) |
Apr 10, 2023 | 9.260 | 9.620 | 9.260 | 9.590 | 84,471 | -0.03(-0.31%) |
Apr 06, 2023 | 9.550 | 9.640 | 9.500 | 9.620 | 76,623 | +0.04(+0.42%) |
Apr 05, 2023 | 9.530 | 9.600 | 9.485 | 9.580 | 91,141 | +0.02(+0.21%) |
Apr 04, 2023 | 9.700 | 9.720 | 9.550 | 9.560 | 84,832 | -0.26(-2.65%) |
Apr 03, 2023 | 9.780 | 9.900 | 9.760 | 9.820 | 129,634 | +0.21(+2.19%) |
Mar 31, 2023 | 9.600 | 9.690 | 9.560 | 9.610 | 154,361 | +0.01(+0.10%) |
Mar 30, 2023 | 9.620 | 9.630 | 9.560 | 9.600 | 162,483 | +0.51(+5.61%) |
Mar 29, 2023 | 8.970 | 9.110 | 8.950 | 9.090 | 101,424 | +0.07(+0.78%) |
Mar 28, 2023 | 8.930 | 9.070 | 8.860 | 9.020 | 107,242 | -0.05(-0.55%) |
Mar 27, 2023 | 9.120 | 9.190 | 9.030 | 9.070 | 173,457 | +0.03(+0.37%) |
Mar 24, 2023 | 9.010 | 9.060 | 8.860 | 9.037 | 102,160 | -0.27(-2.93%) |
Mar 23, 2023 | 9.440 | 9.530 | 9.268 | 9.310 | 89,664 | -0.08(-0.85%) |
Mar 22, 2023 | 9.400 | 9.580 | 9.371 | 9.390 | 114,361 | -0.12(-1.26%) |
Mar 21, 2023 | 9.680 | 9.700 | 9.460 | 9.510 | 100,180 | +0.21(+2.26%) |
Mar 20, 2023 | 9.230 | 9.367 | 9.230 | 9.300 | 129,163 | +0.32(+3.56%) |
Mar 17, 2023 | 9.128 | 9.150 | 8.940 | 8.980 | 234,944 | -0.39(-4.19%) |
Mar 16, 2023 | 9.100 | 9.390 | 9.100 | 9.373 | 244,686 | +0.12(+1.32%) |
Mar 15, 2023 | 9.480 | 9.480 | 9.150 | 9.250 | 107,553 | -0.75(-7.50%) |
Mar 14, 2023 | 10.13 | 10.15 | 9.920 | 10.00 | 152,842 | +0.45(+4.66%) |
Mar 13, 2023 | 9.240 | 9.630 | 9.240 | 9.555 | 69,710 | -0.10(-0.99%) |
Mar 10, 2023 | 9.885 | 9.885 | 9.600 | 9.650 | 123,361 | -0.16(-1.63%) |
Mar 09, 2023 | 9.840 | 10.00 | 9.810 | 9.810 | 529,189 | +0.16(+1.66%) |
Mar 08, 2023 | 9.600 | 9.680 | 9.555 | 9.650 | 94,015 | +0.10(+1.05%) |
Mar 07, 2023 | 9.760 | 9.760 | 9.500 | 9.550 | 94,983 | -0.24(-2.45%) |
Mar 06, 2023 | 9.810 | 9.868 | 9.780 | 9.790 | 120,537 | +0.11(+1.14%) |
Mar 03, 2023 | 9.620 | 9.700 | 9.590 | 9.680 | 107,102 | +0.02(+0.21%) |
Mar 02, 2023 | 9.730 | 9.750 | 9.600 | 9.660 | 73,269 | -0.21(-2.13%) |
Mar 01, 2023 | 9.840 | 9.980 | 9.810 | 9.870 | 122,600 | +0.44(+4.67%) |
Feb 28, 2023 | 9.440 | 9.540 | 9.420 | 9.430 | 129,761 | +0.11(+1.18%) |
Feb 27, 2023 | 9.330 | 9.365 | 9.300 | 9.320 | 152,072 | -0.02(-0.21%) |
Feb 24, 2023 | 9.400 | 9.400 | 9.273 | 9.340 | 86,859 | -0.15(-1.62%) |
Feb 23, 2023 | 9.462 | 9.600 | 9.410 | 9.494 | 100,208 | +0.20(+2.20%) |
Feb 22, 2023 | 9.330 | 9.415 | 9.280 | 9.290 | 728,052 | -0.28(-2.93%) |
Feb 21, 2023 | 9.710 | 9.710 | 9.570 | 9.570 | 2,346,968 | -0.20(-2.05%) |
Feb 17, 2023 | 9.720 | 9.800 | 9.693 | 9.770 | 1,578,973 | +0.06(+0.62%) |
Feb 16, 2023 | 9.709 | 9.860 | 9.670 | 9.710 | 574,748 | -0.23(-2.36%) |
Feb 15, 2023 | 9.850 | 9.950 | 9.830 | 9.945 | 66,278 | -0.04(-0.35%) |
Feb 14, 2023 | 9.929 | 10.07 | 9.890 | 9.980 | 285,150 | -0.13(-1.29%) |
Feb 13, 2023 | 10.03 | 10.14 | 10.02 | 10.11 | 121,513 | -0.05(-0.54%) |
Feb 10, 2023 | 10.17 | 10.19 | 10.10 | 10.16 | 86,331 | -0.09(-0.83%) |
Feb 09, 2023 | 10.26 | 10.35 | 10.21 | 10.25 | 214,198 | +0.31(+3.14%) |
Feb 08, 2023 | 10.10 | 10.15 | 9.887 | 9.938 | 115,316 | +0.30(+3.09%) |
Feb 07, 2023 | 9.650 | 9.660 | 9.448 | 9.640 | 98,214 | +0.05(+0.52%) |
Feb 06, 2023 | 9.600 | 9.660 | 9.530 | 9.590 | 88,890 | -0.07(-0.72%) |
Feb 03, 2023 | 9.620 | 9.810 | 9.590 | 9.660 | 85,282 | -0.28(-2.82%) |
Feb 02, 2023 | 9.980 | 10.00 | 9.890 | 9.940 | 95,342 | +0.13(+1.33%) |