Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.870 | 9.050 | 8.830 | 9.000 | 225,552 | +0.10(+1.12%) |
Apr 27, 2023 | 8.850 | 8.950 | 8.750 | 8.900 | 268,646 | +0.09(+1.02%) |
Apr 26, 2023 | 8.910 | 8.950 | 8.780 | 8.810 | 377,490 | -0.21(-2.33%) |
Apr 25, 2023 | 9.000 | 9.110 | 8.900 | 9.020 | 424,824 | -0.12(-1.31%) |
Apr 24, 2023 | 9.120 | 9.220 | 9.020 | 9.140 | 213,345 | -0.03(-0.33%) |
Apr 21, 2023 | 9.190 | 9.280 | 9.075 | 9.170 | 416,178 | +0.00(+0.00%) |
Apr 20, 2023 | 9.030 | 9.190 | 9.020 | 9.170 | 250,695 | +0.03(+0.33%) |
Apr 19, 2023 | 9.120 | 9.200 | 9.065 | 9.140 | 414,072 | -0.02(-0.22%) |
Apr 18, 2023 | 9.270 | 9.350 | 9.100 | 9.160 | 337,252 | -0.06(-0.65%) |
Apr 17, 2023 | 9.180 | 9.305 | 9.180 | 9.220 | 401,118 | +0.01(+0.11%) |
Apr 14, 2023 | 9.230 | 9.320 | 9.190 | 9.210 | 259,655 | -0.04(-0.43%) |
Apr 13, 2023 | 9.220 | 9.490 | 9.150 | 9.250 | 341,917 | +0.03(+0.33%) |
Apr 12, 2023 | 9.270 | 9.390 | 9.010 | 9.220 | 673,833 | +0.07(+0.77%) |
Apr 11, 2023 | 9.230 | 9.255 | 8.950 | 9.150 | 891,355 | +0.02(+0.22%) |
Apr 10, 2023 | 9.230 | 9.305 | 9.055 | 9.130 | 495,838 | -0.12(-1.30%) |
Apr 06, 2023 | 9.090 | 9.255 | 8.995 | 9.250 | 772,199 | +0.14(+1.54%) |
Apr 05, 2023 | 9.320 | 9.320 | 9.015 | 9.110 | 402,518 | -0.27(-2.88%) |
Apr 04, 2023 | 9.650 | 9.650 | 9.320 | 9.380 | 356,433 | -0.28(-2.90%) |
Apr 03, 2023 | 9.900 | 10.10 | 9.550 | 9.660 | 640,441 | -0.20(-2.03%) |
Mar 31, 2023 | 9.860 | 9.880 | 9.690 | 9.860 | 709,876 | +0.09(+0.92%) |
Mar 30, 2023 | 9.850 | 9.940 | 9.680 | 9.770 | 259,655 | +0.03(+0.31%) |
Mar 29, 2023 | 9.750 | 9.959 | 9.640 | 9.740 | 469,356 | +0.05(+0.52%) |
Mar 28, 2023 | 9.780 | 9.920 | 9.630 | 9.690 | 399,874 | -0.12(-1.22%) |
Mar 27, 2023 | 10.00 | 10.00 | 9.720 | 9.810 | 384,271 | -0.05(-0.51%) |
Mar 24, 2023 | 9.800 | 10.04 | 9.660 | 9.860 | 287,820 | -0.05(-0.50%) |
Mar 23, 2023 | 10.21 | 10.38 | 9.850 | 9.910 | 372,194 | -0.24(-2.36%) |
Mar 22, 2023 | 10.51 | 10.56 | 10.14 | 10.15 | 278,048 | -0.40(-3.79%) |
Mar 21, 2023 | 10.57 | 10.68 | 10.57 | 10.55 | 434,930 | +0.19(+1.83%) |
Mar 20, 2023 | 10.27 | 10.49 | 10.27 | 10.36 | 316,551 | +0.11(+1.07%) |
Mar 17, 2023 | 10.67 | 10.67 | 10.05 | 10.25 | 592,103 | -0.31(-2.94%) |
Mar 16, 2023 | 10.31 | 10.92 | 10.14 | 10.56 | 711,733 | +0.63(+6.34%) |
Mar 15, 2023 | 9.960 | 10.05 | 9.750 | 9.930 | 390,703 | -0.19(-1.88%) |
Mar 14, 2023 | 10.19 | 10.21 | 10.04 | 10.12 | 434,698 | +0.25(+2.53%) |
Mar 13, 2023 | 9.880 | 10.00 | 9.740 | 9.870 | 361,727 | -0.27(-2.66%) |
Mar 10, 2023 | 10.56 | 10.56 | 9.950 | 10.14 | 315,414 | -0.48(-4.52%) |
Mar 09, 2023 | 10.75 | 10.81 | 10.60 | 10.62 | 189,845 | -0.13(-1.21%) |
Mar 08, 2023 | 10.76 | 10.82 | 10.66 | 10.75 | 185,442 | +0.01(+0.09%) |
Mar 07, 2023 | 10.82 | 10.89 | 10.63 | 10.74 | 207,830 | -0.09(-0.83%) |
Mar 06, 2023 | 10.90 | 10.92 | 10.73 | 10.83 | 206,537 | -0.04(-0.37%) |
Mar 03, 2023 | 10.74 | 10.91 | 10.64 | 10.87 | 180,700 | +0.21(+1.97%) |
Mar 02, 2023 | 10.32 | 10.72 | 10.29 | 10.66 | 201,048 | +0.21(+2.01%) |
Mar 01, 2023 | 10.42 | 10.45 | 10.34 | 10.45 | 420,175 | +0.06(+0.58%) |
Feb 28, 2023 | 10.52 | 10.57 | 10.34 | 10.39 | 1,017,024 | -0.10(-0.95%) |
Feb 27, 2023 | 10.44 | 10.54 | 10.35 | 10.49 | 413,476 | +0.19(+1.84%) |
Feb 24, 2023 | 10.16 | 10.30 | 10.08 | 10.30 | 316,314 | -0.07(-0.68%) |
Feb 23, 2023 | 10.34 | 10.47 | 10.23 | 10.37 | 293,487 | +0.04(+0.39%) |
Feb 22, 2023 | 10.54 | 10.58 | 10.29 | 10.33 | 352,193 | -0.26(-2.46%) |
Feb 21, 2023 | 10.72 | 10.79 | 10.47 | 10.59 | 280,486 | -0.29(-2.67%) |
Feb 17, 2023 | 10.86 | 11.09 | 10.80 | 10.88 | 278,359 | +0.03(+0.28%) |
Feb 16, 2023 | 10.97 | 11.03 | 10.82 | 10.85 | 162,019 | -0.31(-2.78%) |
Feb 15, 2023 | 10.90 | 11.18 | 10.88 | 11.16 | 295,014 | +0.12(+1.09%) |
Feb 14, 2023 | 11.15 | 11.24 | 11.01 | 11.04 | 184,544 | -0.20(-1.78%) |
Feb 13, 2023 | 11.00 | 11.25 | 10.94 | 11.24 | 186,105 | +0.23(+2.09%) |
Feb 10, 2023 | 10.91 | 11.17 | 10.77 | 11.01 | 267,548 | +0.01(+0.09%) |
Feb 09, 2023 | 11.40 | 11.40 | 10.97 | 11.00 | 497,970 | -0.26(-2.31%) |
Feb 08, 2023 | 11.08 | 11.38 | 11.03 | 11.26 | 499,365 | +0.09(+0.81%) |
Feb 07, 2023 | 11.08 | 11.20 | 10.87 | 11.17 | 462,923 | +0.00(+0.00%) |
Feb 06, 2023 | 10.92 | 11.24 | 10.84 | 11.17 | 495,541 | +0.16(+1.45%) |
Feb 03, 2023 | 10.81 | 11.18 | 10.76 | 11.01 | 592,557 | +0.07(+0.64%) |
Feb 02, 2023 | 10.83 | 10.98 | 10.80 | 10.94 | 723,983 | +0.21(+1.96%) |