Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.560 | 9.055 | 8.545 | 8.870 | 303,681 | +0.28(+3.26%) |
Apr 27, 2023 | 8.150 | 8.590 | 8.150 | 8.590 | 378,455 | +0.50(+6.18%) |
Apr 26, 2023 | 7.940 | 8.160 | 7.910 | 8.090 | 283,538 | +0.12(+1.51%) |
Apr 25, 2023 | 8.110 | 8.290 | 7.960 | 7.970 | 295,634 | -0.29(-3.51%) |
Apr 24, 2023 | 8.300 | 8.485 | 8.240 | 8.260 | 203,918 | -0.07(-0.84%) |
Apr 21, 2023 | 8.480 | 8.660 | 8.320 | 8.330 | 145,598 | -0.17(-2.00%) |
Apr 20, 2023 | 8.910 | 8.910 | 8.435 | 8.500 | 203,209 | -0.45(-5.03%) |
Apr 19, 2023 | 8.900 | 9.040 | 8.820 | 8.950 | 128,401 | -0.02(-0.22%) |
Apr 18, 2023 | 8.970 | 9.015 | 8.890 | 8.970 | 250,823 | -0.01(-0.11%) |
Apr 17, 2023 | 8.750 | 8.990 | 8.690 | 8.980 | 128,363 | +0.25(+2.86%) |
Apr 14, 2023 | 8.870 | 8.890 | 8.670 | 8.730 | 134,240 | -0.12(-1.36%) |
Apr 13, 2023 | 8.850 | 9.030 | 8.850 | 8.850 | 142,581 | +0.00(+0.00%) |
Apr 12, 2023 | 9.000 | 9.155 | 8.800 | 8.850 | 169,365 | -0.02(-0.23%) |
Apr 11, 2023 | 8.270 | 8.940 | 8.200 | 8.870 | 403,266 | +0.76(+9.37%) |
Apr 10, 2023 | 7.940 | 8.140 | 7.930 | 8.110 | 147,497 | +0.10(+1.25%) |
Apr 06, 2023 | 7.950 | 8.115 | 7.940 | 8.010 | 134,309 | +0.06(+0.75%) |
Apr 05, 2023 | 7.850 | 8.025 | 7.820 | 7.950 | 107,985 | +0.05(+0.63%) |
Apr 04, 2023 | 7.940 | 8.020 | 7.747 | 7.900 | 262,301 | -0.06(-0.75%) |
Apr 03, 2023 | 8.310 | 8.310 | 7.890 | 7.960 | 300,657 | -0.35(-4.21%) |
Mar 31, 2023 | 8.280 | 8.390 | 8.170 | 8.310 | 344,220 | +0.17(+2.09%) |
Mar 30, 2023 | 8.250 | 8.330 | 8.120 | 8.140 | 233,420 | -0.02(-0.25%) |
Mar 29, 2023 | 8.000 | 8.250 | 7.950 | 8.160 | 228,164 | +0.26(+3.29%) |
Mar 28, 2023 | 7.880 | 8.090 | 7.860 | 7.900 | 170,644 | -0.06(-0.75%) |
Mar 27, 2023 | 7.930 | 8.050 | 7.910 | 7.960 | 172,938 | +0.10(+1.27%) |
Mar 24, 2023 | 7.700 | 7.930 | 7.620 | 7.860 | 194,513 | +0.09(+1.16%) |
Mar 23, 2023 | 7.870 | 8.045 | 7.739 | 7.770 | 347,442 | -0.04(-0.51%) |
Mar 22, 2023 | 8.120 | 8.140 | 7.798 | 7.810 | 222,727 | -0.35(-4.29%) |
Mar 21, 2023 | 7.900 | 8.210 | 7.900 | 8.160 | 300,428 | +0.35(+4.48%) |
Mar 20, 2023 | 7.870 | 7.930 | 7.760 | 7.810 | 248,758 | -0.05(-0.64%) |
Mar 17, 2023 | 7.770 | 7.920 | 7.740 | 7.860 | 1,071,215 | +0.00(+0.00%) |
Mar 16, 2023 | 7.850 | 7.920 | 7.630 | 7.860 | 262,520 | -0.16(-2.00%) |
Mar 15, 2023 | 8.000 | 8.155 | 7.880 | 8.020 | 340,973 | -0.21(-2.55%) |
Mar 14, 2023 | 8.330 | 8.450 | 8.130 | 8.230 | 223,489 | +0.19(+2.36%) |
Mar 13, 2023 | 8.000 | 8.220 | 7.980 | 8.040 | 255,321 | -0.11(-1.35%) |
Mar 10, 2023 | 8.350 | 8.410 | 8.040 | 8.150 | 384,814 | -0.26(-3.09%) |
Mar 09, 2023 | 8.830 | 8.910 | 8.395 | 8.410 | 266,488 | -0.42(-4.76%) |
Mar 08, 2023 | 8.640 | 8.880 | 8.590 | 8.830 | 230,675 | +0.22(+2.56%) |
Mar 07, 2023 | 8.970 | 9.060 | 8.600 | 8.610 | 226,070 | -0.32(-3.58%) |
Mar 06, 2023 | 9.040 | 9.155 | 8.850 | 8.930 | 277,538 | -0.14(-1.54%) |
Mar 03, 2023 | 8.890 | 9.160 | 8.890 | 9.070 | 180,869 | +0.21(+2.37%) |
Mar 02, 2023 | 8.650 | 8.900 | 8.650 | 8.860 | 229,518 | +0.11(+1.26%) |
Mar 01, 2023 | 8.780 | 8.850 | 8.660 | 8.750 | 225,090 | -0.07(-0.79%) |
Feb 28, 2023 | 8.820 | 9.080 | 8.780 | 8.820 | 564,533 | +0.07(+0.80%) |
Feb 27, 2023 | 8.730 | 9.020 | 8.690 | 8.750 | 309,527 | +0.08(+0.92%) |
Feb 24, 2023 | 9.000 | 9.030 | 8.540 | 8.670 | 284,063 | -0.53(-5.76%) |
Feb 23, 2023 | 9.000 | 9.550 | 8.620 | 9.200 | 406,668 | +0.37(+4.19%) |
Feb 22, 2023 | 8.600 | 8.880 | 8.590 | 8.830 | 219,345 | +0.28(+3.27%) |
Feb 21, 2023 | 9.150 | 9.150 | 8.550 | 8.550 | 185,017 | -0.68(-7.37%) |
Feb 17, 2023 | 9.080 | 9.255 | 8.910 | 9.230 | 172,874 | +0.21(+2.33%) |
Feb 16, 2023 | 8.730 | 9.090 | 8.660 | 9.020 | 224,905 | +0.14(+1.58%) |
Feb 15, 2023 | 9.060 | 9.090 | 8.780 | 8.880 | 155,915 | -0.27(-2.95%) |
Feb 14, 2023 | 9.370 | 9.450 | 9.150 | 9.150 | 124,791 | -0.27(-2.87%) |
Feb 13, 2023 | 9.360 | 9.500 | 9.290 | 9.420 | 154,552 | +0.11(+1.18%) |
Feb 10, 2023 | 9.270 | 9.420 | 9.270 | 9.310 | 82,409 | -0.01(-0.11%) |
Feb 09, 2023 | 9.450 | 9.540 | 9.265 | 9.320 | 182,410 | -0.03(-0.32%) |
Feb 08, 2023 | 9.590 | 9.590 | 9.265 | 9.350 | 154,713 | -0.25(-2.60%) |
Feb 07, 2023 | 9.560 | 9.615 | 9.420 | 9.600 | 159,629 | +0.04(+0.42%) |
Feb 06, 2023 | 9.520 | 9.690 | 9.400 | 9.560 | 192,538 | -0.13(-1.34%) |
Feb 03, 2023 | 9.810 | 9.900 | 9.665 | 9.690 | 130,756 | -0.23(-2.32%) |
Feb 02, 2023 | 10.01 | 10.01 | 9.700 | 9.920 | 255,148 | -0.04(-0.40%) |