Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.416 | 8.530 | 8.378 | 8.464 | 308,404 | +0.09(+1.02%) |
Apr 27, 2023 | 8.256 | 8.426 | 8.241 | 8.378 | 313,823 | +0.12(+1.49%) |
Apr 26, 2023 | 8.284 | 8.350 | 8.218 | 8.256 | 319,500 | -0.09(-1.13%) |
Apr 25, 2023 | 8.350 | 8.402 | 8.300 | 8.350 | 275,391 | -0.06(-0.67%) |
Apr 24, 2023 | 8.492 | 8.525 | 8.360 | 8.407 | 283,290 | -0.09(-1.00%) |
Apr 21, 2023 | 8.549 | 8.577 | 8.435 | 8.492 | 247,884 | -0.04(-0.44%) |
Apr 20, 2023 | 8.653 | 8.676 | 8.464 | 8.530 | 346,636 | -0.14(-1.64%) |
Apr 19, 2023 | 8.624 | 8.728 | 8.501 | 8.672 | 288,878 | +0.01(+0.11%) |
Apr 18, 2023 | 8.785 | 8.785 | 8.591 | 8.662 | 224,063 | -0.09(-0.97%) |
Apr 17, 2023 | 8.558 | 8.747 | 8.549 | 8.747 | 265,840 | +0.18(+2.10%) |
Apr 14, 2023 | 8.558 | 8.605 | 8.454 | 8.568 | 441,830 | +0.04(+0.44%) |
Apr 13, 2023 | 8.445 | 8.539 | 8.407 | 8.530 | 453,745 | +0.12(+1.46%) |
Apr 12, 2023 | 8.464 | 8.539 | 8.355 | 8.407 | 768,753 | +0.09(+1.14%) |
Apr 11, 2023 | 8.369 | 8.388 | 8.265 | 8.312 | 320,354 | -0.02(-0.23%) |
Apr 10, 2023 | 8.378 | 8.416 | 8.208 | 8.331 | 262,354 | -0.07(-0.79%) |
Apr 06, 2023 | 8.312 | 8.416 | 8.284 | 8.397 | 261,305 | +0.15(+1.83%) |
Apr 05, 2023 | 8.293 | 8.341 | 8.227 | 8.246 | 240,274 | -0.09(-1.02%) |
Apr 04, 2023 | 8.539 | 8.539 | 8.270 | 8.331 | 364,841 | -0.17(-2.00%) |
Apr 03, 2023 | 8.681 | 8.738 | 8.497 | 8.501 | 390,471 | -0.16(-1.86%) |
Mar 31, 2023 | 8.511 | 8.662 | 8.488 | 8.662 | 463,587 | +0.21(+2.45%) |
Mar 30, 2023 | 8.559 | 8.592 | 8.380 | 8.455 | 624,865 | -0.07(-0.77%) |
Mar 29, 2023 | 8.370 | 8.549 | 8.370 | 8.521 | 423,048 | +0.20(+2.38%) |
Mar 28, 2023 | 8.267 | 8.342 | 8.220 | 8.323 | 416,838 | -0.01(-0.11%) |
Mar 27, 2023 | 8.323 | 8.389 | 8.220 | 8.333 | 368,270 | +0.08(+0.91%) |
Mar 24, 2023 | 7.871 | 8.257 | 7.824 | 8.257 | 377,098 | +0.28(+3.54%) |
Mar 23, 2023 | 8.078 | 8.149 | 7.895 | 7.975 | 426,562 | -0.08(-1.05%) |
Mar 22, 2023 | 8.220 | 8.257 | 8.050 | 8.060 | 666,479 | -0.19(-2.28%) |
Mar 21, 2023 | 8.107 | 8.309 | 8.093 | 8.248 | 568,732 | +0.24(+2.94%) |
Mar 20, 2023 | 8.041 | 8.163 | 7.937 | 8.012 | 424,665 | +0.05(+0.59%) |
Mar 17, 2023 | 8.229 | 8.229 | 7.914 | 7.965 | 1,013,030 | -0.33(-3.97%) |
Mar 16, 2023 | 8.399 | 8.455 | 8.154 | 8.295 | 329,803 | -0.24(-2.76%) |
Mar 15, 2023 | 8.521 | 8.568 | 8.361 | 8.530 | 424,231 | -0.17(-1.95%) |
Mar 14, 2023 | 8.587 | 8.803 | 8.549 | 8.700 | 657,481 | +0.33(+3.94%) |
Mar 13, 2023 | 8.257 | 8.450 | 8.220 | 8.370 | 488,669 | +0.00(+0.00%) |
Mar 10, 2023 | 8.690 | 8.690 | 8.276 | 8.370 | 654,889 | -0.34(-3.89%) |
Mar 09, 2023 | 8.992 | 8.992 | 8.709 | 8.709 | 416,018 | -0.26(-2.94%) |
Mar 08, 2023 | 8.954 | 9.048 | 8.916 | 8.973 | 460,977 | +0.01(+0.10%) |
Mar 07, 2023 | 9.095 | 9.123 | 8.888 | 8.963 | 414,483 | -0.08(-0.83%) |
Mar 06, 2023 | 9.001 | 9.067 | 8.803 | 9.039 | 1,066,550 | +0.06(+0.63%) |
Mar 03, 2023 | 8.850 | 9.185 | 8.709 | 8.982 | 4,480,682 | +0.18(+2.03%) |
Mar 02, 2023 | 8.756 | 8.869 | 8.756 | 8.803 | 422,703 | -0.02(-0.21%) |
Mar 01, 2023 | 8.850 | 8.945 | 8.436 | 8.822 | 572,003 | -0.04(-0.43%) |
Feb 28, 2023 | 9.001 | 9.066 | 8.860 | 8.860 | 824,473 | -0.04(-0.42%) |
Feb 27, 2023 | 8.944 | 9.066 | 8.860 | 8.897 | 1,091,184 | +0.01(+0.11%) |
Feb 24, 2023 | 9.141 | 9.149 | 8.672 | 8.888 | 1,988,374 | -0.35(-3.76%) |
Feb 23, 2023 | 9.226 | 9.301 | 9.113 | 9.235 | 141,560 | +0.05(+0.51%) |
Feb 22, 2023 | 9.207 | 9.329 | 9.146 | 9.188 | 346,888 | +0.01(+0.10%) |
Feb 21, 2023 | 9.469 | 9.494 | 9.165 | 9.179 | 213,085 | -0.33(-3.45%) |
Feb 17, 2023 | 9.591 | 9.591 | 9.446 | 9.507 | 187,235 | -0.04(-0.39%) |
Feb 16, 2023 | 9.460 | 9.605 | 9.413 | 9.544 | 173,307 | -0.02(-0.20%) |
Feb 15, 2023 | 9.469 | 9.586 | 9.432 | 9.563 | 174,648 | +0.07(+0.69%) |
Feb 14, 2023 | 9.601 | 9.647 | 9.497 | 9.497 | 141,064 | -0.13(-1.36%) |
Feb 13, 2023 | 9.619 | 9.685 | 9.591 | 9.629 | 133,089 | +0.02(+0.20%) |
Feb 10, 2023 | 9.507 | 9.652 | 9.507 | 9.610 | 165,976 | +0.10(+1.08%) |
Feb 09, 2023 | 9.722 | 9.741 | 9.507 | 9.507 | 175,804 | -0.15(-1.55%) |
Feb 08, 2023 | 9.554 | 9.676 | 9.535 | 9.657 | 208,178 | +0.05(+0.49%) |
Feb 07, 2023 | 9.563 | 9.732 | 9.516 | 9.610 | 206,899 | -0.01(-0.10%) |
Feb 06, 2023 | 9.666 | 9.694 | 9.513 | 9.619 | 118,099 | -0.08(-0.87%) |
Feb 03, 2023 | 9.779 | 9.779 | 9.657 | 9.704 | 186,569 | -0.14(-1.43%) |
Feb 02, 2023 | 9.788 | 9.952 | 9.722 | 9.844 | 180,324 | +0.09(+0.96%) |