Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.766 | 8.965 | 8.766 | 8.899 | 2,069,948 | +0.13(+1.51%) |
Apr 27, 2023 | 8.690 | 8.785 | 8.667 | 8.766 | 1,772,552 | +0.11(+1.31%) |
Apr 26, 2023 | 8.738 | 8.875 | 8.605 | 8.653 | 2,083,233 | -0.15(-1.72%) |
Apr 25, 2023 | 8.965 | 9.041 | 8.776 | 8.804 | 2,110,261 | -0.27(-2.92%) |
Apr 24, 2023 | 9.173 | 9.173 | 8.974 | 9.069 | 1,300,020 | -0.08(-0.83%) |
Apr 21, 2023 | 9.173 | 9.202 | 9.017 | 9.145 | 990,289 | +0.05(+0.52%) |
Apr 20, 2023 | 9.088 | 9.164 | 9.027 | 9.098 | 1,089,261 | -0.04(-0.41%) |
Apr 19, 2023 | 8.956 | 9.145 | 8.894 | 9.135 | 2,036,352 | +0.10(+1.15%) |
Apr 18, 2023 | 9.088 | 9.154 | 8.998 | 9.031 | 1,509,881 | -0.05(-0.52%) |
Apr 17, 2023 | 9.031 | 9.088 | 8.918 | 9.079 | 4,465,989 | +0.07(+0.74%) |
Apr 14, 2023 | 9.145 | 9.183 | 8.941 | 9.012 | 5,127,591 | -0.15(-1.65%) |
Apr 13, 2023 | 9.192 | 9.249 | 9.098 | 9.164 | 3,561,192 | -0.07(-0.72%) |
Apr 12, 2023 | 9.334 | 9.391 | 9.202 | 9.230 | 2,135,045 | +0.01(+0.10%) |
Apr 11, 2023 | 9.258 | 9.306 | 9.195 | 9.221 | 2,603,343 | -0.05(-0.51%) |
Apr 10, 2023 | 9.325 | 9.363 | 9.183 | 9.268 | 3,171,365 | -0.10(-1.11%) |
Apr 06, 2023 | 9.514 | 9.514 | 9.329 | 9.372 | 3,162,175 | -0.05(-0.50%) |
Apr 05, 2023 | 9.382 | 9.471 | 9.334 | 9.419 | 2,511,579 | +0.01(+0.10%) |
Apr 04, 2023 | 9.524 | 9.528 | 9.320 | 9.410 | 2,095,886 | -0.12(-1.29%) |
Apr 03, 2023 | 9.751 | 9.826 | 9.476 | 9.533 | 3,010,693 | -0.23(-2.33%) |
Mar 31, 2023 | 9.618 | 9.770 | 9.571 | 9.760 | 2,282,326 | +0.25(+2.59%) |
Mar 30, 2023 | 9.524 | 9.538 | 9.453 | 9.514 | 1,442,144 | +0.12(+1.26%) |
Mar 29, 2023 | 9.340 | 9.405 | 9.237 | 9.396 | 1,571,459 | +0.17(+1.82%) |
Mar 28, 2023 | 9.106 | 9.227 | 9.031 | 9.227 | 1,438,491 | +0.05(+0.51%) |
Mar 27, 2023 | 9.171 | 9.251 | 9.092 | 9.181 | 1,246,914 | +0.11(+1.24%) |
Mar 24, 2023 | 8.751 | 9.078 | 8.713 | 9.069 | 1,307,395 | +0.28(+3.19%) |
Mar 23, 2023 | 8.928 | 8.998 | 8.746 | 8.788 | 1,368,391 | -0.09(-1.05%) |
Mar 22, 2023 | 9.134 | 9.190 | 8.863 | 8.882 | 1,791,358 | -0.34(-3.65%) |
Mar 21, 2023 | 9.330 | 9.363 | 9.139 | 9.218 | 3,082,295 | -0.02(-0.20%) |
Mar 20, 2023 | 9.181 | 9.312 | 9.129 | 9.237 | 1,867,599 | +0.12(+1.33%) |
Mar 17, 2023 | 9.265 | 9.265 | 9.064 | 9.115 | 4,406,077 | -0.19(-2.01%) |
Mar 16, 2023 | 9.181 | 9.344 | 9.097 | 9.302 | 1,773,361 | -0.02(-0.20%) |
Mar 15, 2023 | 9.181 | 9.396 | 9.171 | 9.321 | 1,964,930 | -0.04(-0.40%) |
Mar 14, 2023 | 9.405 | 9.522 | 9.242 | 9.358 | 1,516,864 | +0.16(+1.73%) |
Mar 13, 2023 | 9.153 | 9.363 | 9.106 | 9.199 | 1,844,308 | -0.04(-0.40%) |
Mar 10, 2023 | 9.433 | 9.461 | 9.097 | 9.237 | 2,460,479 | -0.22(-2.27%) |
Mar 09, 2023 | 9.583 | 9.620 | 9.424 | 9.452 | 1,618,047 | -0.09(-0.98%) |
Mar 08, 2023 | 9.536 | 9.564 | 9.443 | 9.545 | 3,038,858 | +0.04(+0.39%) |
Mar 07, 2023 | 9.667 | 9.714 | 9.433 | 9.508 | 4,425,409 | -0.15(-1.55%) |
Mar 06, 2023 | 9.798 | 9.798 | 9.620 | 9.658 | 2,359,249 | -0.16(-1.62%) |
Mar 03, 2023 | 9.816 | 9.854 | 9.676 | 9.816 | 1,897,107 | +0.08(+0.86%) |
Mar 02, 2023 | 9.583 | 9.742 | 9.583 | 9.732 | 1,452,806 | +0.12(+1.26%) |
Mar 01, 2023 | 9.667 | 9.784 | 9.555 | 9.611 | 1,202,273 | -0.14(-1.44%) |
Feb 28, 2023 | 9.714 | 9.919 | 9.695 | 9.751 | 2,826,668 | +0.02(+0.19%) |
Feb 27, 2023 | 9.901 | 9.901 | 9.686 | 9.732 | 1,978,570 | -0.03(-0.29%) |
Feb 24, 2023 | 9.882 | 9.910 | 9.688 | 9.760 | 1,760,579 | -0.27(-2.70%) |
Feb 23, 2023 | 9.975 | 10.12 | 9.882 | 10.03 | 2,184,477 | +0.11(+1.13%) |
Feb 22, 2023 | 10.31 | 10.41 | 9.873 | 9.919 | 2,411,469 | -0.33(-3.19%) |
Feb 21, 2023 | 10.35 | 10.39 | 10.14 | 10.25 | 2,480,918 | -0.21(-1.97%) |
Feb 17, 2023 | 10.55 | 10.64 | 10.39 | 10.45 | 2,488,189 | -0.02(-0.18%) |
Feb 16, 2023 | 10.52 | 10.64 | 10.27 | 10.47 | 2,389,929 | -0.14(-1.32%) |
Feb 15, 2023 | 10.43 | 10.61 | 10.43 | 10.61 | 2,029,254 | +0.06(+0.53%) |
Feb 14, 2023 | 10.65 | 10.72 | 10.52 | 10.55 | 1,624,093 | -0.15(-1.40%) |
Feb 13, 2023 | 10.66 | 10.76 | 10.62 | 10.70 | 1,216,926 | +0.09(+0.88%) |
Feb 10, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 1,483,783 | -0.01(-0.09%) |
Feb 09, 2023 | 10.74 | 10.75 | 10.53 | 10.62 | 1,954,279 | -0.04(-0.35%) |
Feb 08, 2023 | 10.70 | 10.83 | 10.64 | 10.66 | 1,163,125 | -0.12(-1.13%) |
Feb 07, 2023 | 10.71 | 10.87 | 10.59 | 10.78 | 1,483,150 | -0.04(-0.35%) |
Feb 06, 2023 | 10.77 | 10.84 | 10.71 | 10.82 | 945,901 | -0.09(-0.86%) |
Feb 03, 2023 | 10.95 | 10.97 | 10.81 | 10.91 | 1,684,107 | -0.13(-1.19%) |
Feb 02, 2023 | 10.95 | 11.14 | 10.89 | 11.04 | 3,926,021 | +0.21(+1.99%) |