Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.200 | 9.200 | 8.820 | 8.900 | 5,226 | -0.29(-3.11%) |
Apr 27, 2023 | 9.200 | 9.200 | 8.810 | 9.186 | 3,875 | +0.07(+0.79%) |
Apr 26, 2023 | 9.100 | 9.246 | 9.020 | 9.114 | 3,744 | -0.13(-1.43%) |
Apr 25, 2023 | 10.00 | 10.00 | 9.112 | 9.246 | 7,795 | -0.35(-3.69%) |
Apr 24, 2023 | 9.980 | 10.04 | 9.310 | 9.600 | 1,859 | -0.24(-2.42%) |
Apr 21, 2023 | 9.600 | 10.40 | 9.400 | 9.838 | 8,231 | +0.04(+0.39%) |
Apr 20, 2023 | 9.800 | 9.800 | 9.212 | 9.800 | 3,307 | +0.29(+3.05%) |
Apr 19, 2023 | 9.310 | 9.798 | 9.220 | 9.510 | 2,195 | -0.07(-0.69%) |
Apr 18, 2023 | 9.700 | 9.712 | 9.046 | 9.576 | 3,200 | -0.12(-1.28%) |
Apr 17, 2023 | 9.400 | 10.30 | 9.038 | 9.700 | 8,715 | -0.29(-2.94%) |
Apr 14, 2023 | 10.20 | 10.60 | 9.420 | 9.994 | 6,288 | -0.17(-1.63%) |
Apr 13, 2023 | 10.40 | 10.76 | 10.00 | 10.16 | 6,268 | -0.42(-3.99%) |
Apr 12, 2023 | 10.00 | 10.98 | 9.746 | 10.58 | 22,195 | +0.58(+5.82%) |
Apr 11, 2023 | 9.000 | 10.40 | 8.882 | 10.00 | 20,396 | +0.80(+8.70%) |
Apr 10, 2023 | 8.916 | 9.528 | 8.790 | 9.200 | 11,984 | -0.20(-2.13%) |
Apr 06, 2023 | 9.600 | 9.698 | 8.500 | 9.400 | 104,024 | +1.20(+14.69%) |
Apr 05, 2023 | 7.000 | 8.198 | 7.000 | 8.196 | 95,175 | +0.80(+10.76%) |
Apr 04, 2023 | 7.322 | 7.482 | 7.216 | 7.400 | 2,283 | -0.08(-1.12%) |
Apr 03, 2023 | 7.000 | 7.490 | 7.000 | 7.484 | 2,187 | +0.21(+2.83%) |
Mar 31, 2023 | 7.020 | 7.598 | 7.020 | 7.278 | 3,456 | -0.07(-1.01%) |
Mar 30, 2023 | 7.040 | 7.560 | 7.020 | 7.352 | 2,558 | +0.05(+0.63%) |
Mar 29, 2023 | 7.040 | 7.494 | 7.040 | 7.306 | 3,009 | +0.06(+0.86%) |
Mar 28, 2023 | 7.200 | 7.476 | 7.200 | 7.244 | 3,250 | +0.18(+2.58%) |
Mar 27, 2023 | 7.600 | 7.600 | 7.020 | 7.062 | 4,742 | -0.34(-4.57%) |
Mar 24, 2023 | 7.600 | 7.600 | 6.848 | 7.400 | 13,413 | -0.20(-2.63%) |
Mar 23, 2023 | 7.860 | 8.158 | 7.600 | 7.600 | 2,982 | -0.16(-2.06%) |
Mar 22, 2023 | 7.760 | 7.898 | 7.620 | 7.760 | 2,410 | +0.10(+1.31%) |
Mar 21, 2023 | 7.620 | 8.004 | 7.620 | 7.660 | 1,392 | +0.04(+0.47%) |
Mar 20, 2023 | 7.824 | 8.000 | 7.622 | 7.624 | 3,694 | -0.57(-7.00%) |
Mar 17, 2023 | 7.954 | 8.300 | 7.706 | 8.198 | 3,732 | -0.00(-0.02%) |
Mar 16, 2023 | 7.740 | 8.300 | 7.586 | 8.200 | 7,445 | +0.60(+7.89%) |
Mar 15, 2023 | 7.900 | 8.324 | 7.420 | 7.600 | 7,531 | -0.40(-5.00%) |
Mar 14, 2023 | 8.370 | 8.720 | 8.000 | 8.000 | 2,807 | +0.15(+1.91%) |
Mar 13, 2023 | 7.912 | 7.960 | 7.800 | 7.850 | 1,518 | -0.55(-6.55%) |
Mar 10, 2023 | 8.550 | 8.750 | 7.820 | 8.400 | 4,126 | +0.19(+2.31%) |
Mar 09, 2023 | 8.022 | 8.750 | 8.022 | 8.210 | 2,232 | -0.33(-3.91%) |
Mar 08, 2023 | 8.200 | 8.800 | 8.200 | 8.544 | 894 | +0.16(+1.96%) |
Mar 07, 2023 | 8.600 | 8.600 | 8.300 | 8.380 | 2,044 | -0.21(-2.49%) |
Mar 06, 2023 | 8.200 | 8.700 | 8.200 | 8.594 | 1,900 | +0.19(+2.31%) |
Mar 03, 2023 | 8.302 | 8.740 | 8.302 | 8.400 | 3,492 | +0.10(+1.18%) |
Mar 02, 2023 | 7.818 | 8.400 | 7.818 | 8.302 | 4,318 | +0.06(+0.68%) |
Mar 01, 2023 | 7.992 | 8.600 | 7.992 | 8.246 | 5,342 | -0.15(-1.83%) |
Feb 28, 2023 | 8.000 | 8.600 | 8.004 | 8.400 | 1,772 | -0.08(-0.97%) |
Feb 27, 2023 | 8.080 | 8.700 | 8.008 | 8.482 | 2,505 | +0.48(+6.00%) |
Feb 24, 2023 | 8.800 | 8.800 | 7.600 | 8.002 | 15,168 | -0.80(-9.07%) |
Feb 23, 2023 | 8.600 | 8.982 | 8.582 | 8.800 | 2,357 | +0.15(+1.69%) |
Feb 22, 2023 | 9.162 | 9.200 | 8.650 | 8.654 | 1,394 | -0.07(-0.83%) |
Feb 21, 2023 | 9.000 | 9.000 | 8.560 | 8.726 | 1,959 | -0.11(-1.29%) |
Feb 17, 2023 | 8.734 | 9.200 | 8.734 | 8.840 | 2,254 | -0.36(-3.91%) |
Feb 16, 2023 | 9.198 | 9.200 | 8.600 | 9.200 | 2,279 | +0.00(+0.00%) |
Feb 15, 2023 | 9.066 | 9.208 | 9.002 | 9.200 | 551 | +0.19(+2.13%) |
Feb 14, 2023 | 9.050 | 9.200 | 8.416 | 9.008 | 5,241 | -0.05(-0.57%) |
Feb 13, 2023 | 9.400 | 9.650 | 9.050 | 9.060 | 1,981 | -0.22(-2.37%) |
Feb 10, 2023 | 9.600 | 9.646 | 9.000 | 9.280 | 5,815 | -0.41(-4.21%) |
Feb 09, 2023 | 9.400 | 9.694 | 9.024 | 9.688 | 3,664 | +0.28(+3.00%) |
Feb 08, 2023 | 9.640 | 9.980 | 9.400 | 9.406 | 4,094 | -0.39(-4.02%) |
Feb 07, 2023 | 9.800 | 9.800 | 9.520 | 9.800 | 2,876 | +0.00(+0.00%) |
Feb 06, 2023 | 9.618 | 10.00 | 9.500 | 9.800 | 4,437 | -0.00(-0.04%) |
Feb 03, 2023 | 9.888 | 10.20 | 9.700 | 9.804 | 13,634 | -0.10(-0.97%) |
Feb 02, 2023 | 10.00 | 10.00 | 9.622 | 9.900 | 12,102 | +0.20(+2.06%) |