Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.831 | 8.988 | 8.772 | 8.900 | 9,400 | +0.26(+3.07%) |
Apr 27, 2023 | 8.537 | 8.659 | 8.301 | 8.635 | 13,833 | +0.22(+2.56%) |
Apr 26, 2023 | 8.576 | 8.605 | 8.291 | 8.419 | 21,061 | -0.20(-2.28%) |
Apr 25, 2023 | 8.969 | 9.037 | 8.615 | 8.615 | 12,391 | -0.53(-5.79%) |
Apr 24, 2023 | 9.312 | 9.322 | 8.969 | 9.145 | 16,549 | -0.11(-1.17%) |
Apr 21, 2023 | 9.096 | 9.302 | 9.096 | 9.253 | 27,405 | +0.27(+3.06%) |
Apr 20, 2023 | 8.900 | 8.978 | 8.851 | 8.978 | 4,810 | -0.04(-0.44%) |
Apr 19, 2023 | 8.664 | 9.057 | 8.664 | 9.018 | 12,929 | +0.14(+1.55%) |
Apr 18, 2023 | 8.831 | 8.880 | 8.664 | 8.880 | 6,642 | -0.12(-1.31%) |
Apr 17, 2023 | 8.655 | 9.057 | 8.655 | 8.998 | 18,908 | +0.39(+4.56%) |
Apr 14, 2023 | 8.772 | 8.772 | 8.409 | 8.605 | 14,704 | -0.33(-3.73%) |
Apr 13, 2023 | 8.762 | 9.037 | 8.762 | 8.939 | 32,476 | +0.34(+4.00%) |
Apr 12, 2023 | 8.782 | 8.807 | 8.576 | 8.596 | 10,511 | -0.12(-1.35%) |
Apr 11, 2023 | 8.713 | 8.831 | 8.674 | 8.713 | 17,223 | +0.00(+0.00%) |
Apr 10, 2023 | 8.674 | 8.713 | 8.458 | 8.713 | 21,279 | +0.00(+0.00%) |
Apr 06, 2023 | 8.448 | 8.753 | 8.448 | 8.713 | 26,550 | +0.35(+4.23%) |
Apr 05, 2023 | 8.242 | 8.414 | 8.242 | 8.360 | 7,280 | +0.07(+0.83%) |
Apr 04, 2023 | 8.458 | 8.468 | 8.165 | 8.291 | 11,824 | -0.26(-3.10%) |
Apr 03, 2023 | 8.399 | 8.566 | 8.399 | 8.556 | 35,426 | +0.16(+1.87%) |
Mar 31, 2023 | 8.252 | 8.399 | 8.252 | 8.399 | 30,136 | +0.26(+3.13%) |
Mar 30, 2023 | 8.233 | 8.311 | 7.968 | 8.144 | 28,830 | -0.15(-1.78%) |
Mar 29, 2023 | 8.262 | 8.301 | 8.213 | 8.291 | 12,024 | +0.21(+2.55%) |
Mar 28, 2023 | 8.233 | 8.360 | 8.066 | 8.085 | 5,877 | -0.22(-2.60%) |
Mar 27, 2023 | 7.987 | 8.416 | 7.987 | 8.301 | 27,181 | +0.40(+5.09%) |
Mar 24, 2023 | 7.663 | 7.899 | 7.418 | 7.899 | 20,928 | +0.21(+2.68%) |
Mar 23, 2023 | 8.056 | 8.076 | 7.536 | 7.693 | 35,287 | -0.16(-2.00%) |
Mar 22, 2023 | 8.409 | 8.409 | 7.850 | 7.850 | 16,739 | -0.63(-7.39%) |
Mar 21, 2023 | 8.635 | 8.655 | 8.439 | 8.476 | 12,333 | +0.08(+0.90%) |
Mar 20, 2023 | 8.214 | 8.438 | 8.214 | 8.400 | 9,476 | +0.22(+2.63%) |
Mar 17, 2023 | 8.322 | 8.322 | 8.086 | 8.185 | 7,556 | -0.45(-5.22%) |
Mar 16, 2023 | 8.204 | 8.645 | 7.971 | 8.635 | 10,832 | +0.23(+2.80%) |
Mar 15, 2023 | 8.077 | 8.400 | 8.077 | 8.400 | 7,907 | -0.06(-0.69%) |
Mar 14, 2023 | 8.469 | 8.616 | 8.224 | 8.459 | 18,952 | +0.45(+5.62%) |
Mar 13, 2023 | 7.744 | 8.244 | 7.744 | 8.009 | 24,376 | +0.36(+4.74%) |
Mar 10, 2023 | 8.175 | 8.175 | 7.460 | 7.646 | 52,392 | -0.64(-7.68%) |
Mar 09, 2023 | 8.895 | 8.895 | 8.136 | 8.283 | 42,661 | -0.56(-6.31%) |
Mar 08, 2023 | 8.851 | 8.880 | 8.616 | 8.841 | 11,187 | -0.07(-0.77%) |
Mar 07, 2023 | 9.458 | 9.458 | 8.813 | 8.909 | 32,234 | -0.44(-4.71%) |
Mar 06, 2023 | 9.771 | 9.771 | 9.350 | 9.350 | 20,085 | -0.46(-4.69%) |
Mar 03, 2023 | 9.546 | 9.874 | 9.546 | 9.810 | 17,741 | +0.34(+3.62%) |
Mar 02, 2023 | 9.360 | 9.467 | 9.173 | 9.467 | 13,846 | -0.13(-1.33%) |
Mar 01, 2023 | 9.458 | 9.644 | 9.438 | 9.595 | 19,511 | +0.96(+11.11%) |
Feb 28, 2023 | 8.557 | 8.870 | 8.557 | 8.635 | 7,848 | +0.00(+0.00%) |
Feb 27, 2023 | 9.115 | 9.242 | 8.508 | 8.635 | 37,821 | -0.27(-3.08%) |
Feb 24, 2023 | 9.193 | 9.193 | 8.860 | 8.909 | 12,915 | -0.62(-6.47%) |
Feb 23, 2023 | 9.360 | 9.575 | 9.330 | 9.526 | 3,900 | +0.23(+2.53%) |
Feb 22, 2023 | 9.184 | 9.409 | 9.184 | 9.291 | 7,969 | +0.08(+0.85%) |
Feb 21, 2023 | 9.898 | 9.898 | 9.155 | 9.213 | 35,556 | -0.95(-9.35%) |
Feb 17, 2023 | 9.487 | 10.19 | 9.487 | 10.16 | 18,884 | +0.58(+6.03%) |
Feb 16, 2023 | 9.595 | 9.800 | 9.350 | 9.585 | 13,056 | -0.37(-3.74%) |
Feb 15, 2023 | 9.663 | 9.967 | 9.661 | 9.957 | 9,073 | +0.04(+0.39%) |
Feb 14, 2023 | 9.937 | 10.30 | 9.751 | 9.918 | 3,362 | -0.04(-0.39%) |
Feb 13, 2023 | 9.898 | 9.957 | 9.614 | 9.957 | 26,419 | +0.18(+1.80%) |
Feb 10, 2023 | 9.839 | 9.918 | 9.673 | 9.781 | 7,908 | -0.09(-0.89%) |
Feb 09, 2023 | 10.36 | 10.36 | 9.869 | 9.869 | 11,599 | -0.40(-3.91%) |
Feb 08, 2023 | 10.52 | 10.52 | 10.23 | 10.27 | 7,917 | -0.46(-4.29%) |
Feb 07, 2023 | 10.52 | 10.74 | 10.32 | 10.73 | 12,209 | +0.21(+1.95%) |
Feb 06, 2023 | 10.84 | 10.93 | 10.49 | 10.52 | 6,571 | -0.04(-0.37%) |
Feb 03, 2023 | 10.72 | 10.88 | 10.42 | 10.56 | 27,010 | -0.31(-2.83%) |
Feb 02, 2023 | 10.60 | 10.93 | 10.53 | 10.87 | 14,100 | +0.30(+2.82%) |