Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.860 | 10.45 | 8.570 | 10.38 | 464,000 | +1.51(+17.02%) |
Apr 27, 2023 | 8.320 | 9.150 | 8.110 | 8.870 | 431,127 | +0.59(+7.13%) |
Apr 26, 2023 | 8.080 | 8.470 | 7.770 | 8.280 | 163,085 | +0.20(+2.48%) |
Apr 25, 2023 | 8.550 | 9.000 | 7.690 | 8.080 | 438,469 | -0.51(-5.94%) |
Apr 24, 2023 | 8.580 | 8.739 | 8.315 | 8.590 | 95,128 | +0.00(+0.00%) |
Apr 21, 2023 | 8.390 | 8.740 | 8.220 | 8.590 | 150,630 | +0.20(+2.38%) |
Apr 20, 2023 | 8.610 | 8.610 | 8.240 | 8.390 | 223,234 | -0.21(-2.44%) |
Apr 19, 2023 | 8.430 | 8.650 | 8.260 | 8.600 | 79,218 | +0.11(+1.30%) |
Apr 18, 2023 | 8.640 | 8.640 | 8.150 | 8.490 | 118,472 | -0.05(-0.59%) |
Apr 17, 2023 | 7.900 | 8.850 | 7.760 | 8.540 | 356,073 | +0.73(+9.35%) |
Apr 14, 2023 | 8.140 | 8.140 | 7.732 | 7.810 | 228,838 | -0.28(-3.46%) |
Apr 13, 2023 | 8.120 | 8.560 | 8.020 | 8.090 | 134,728 | +0.01(+0.12%) |
Apr 12, 2023 | 8.410 | 8.490 | 7.870 | 8.080 | 191,717 | -0.27(-3.23%) |
Apr 11, 2023 | 8.210 | 8.620 | 8.070 | 8.350 | 187,260 | +0.21(+2.58%) |
Apr 10, 2023 | 7.830 | 8.210 | 7.480 | 8.140 | 241,794 | +0.28(+3.56%) |
Apr 06, 2023 | 7.640 | 8.070 | 7.590 | 7.860 | 128,116 | +0.21(+2.75%) |
Apr 05, 2023 | 8.050 | 8.220 | 7.425 | 7.650 | 230,175 | -0.40(-4.97%) |
Apr 04, 2023 | 8.450 | 8.450 | 7.740 | 8.050 | 354,679 | -0.40(-4.73%) |
Apr 03, 2023 | 8.180 | 8.940 | 8.180 | 8.450 | 277,617 | +0.18(+2.18%) |
Mar 31, 2023 | 7.650 | 8.550 | 7.320 | 8.270 | 700,261 | +1.17(+16.48%) |
Mar 30, 2023 | 7.620 | 7.900 | 6.940 | 7.100 | 453,060 | -0.47(-6.21%) |
Mar 29, 2023 | 7.630 | 7.820 | 7.360 | 7.570 | 157,747 | +0.03(+0.40%) |
Mar 28, 2023 | 7.520 | 7.950 | 7.335 | 7.540 | 100,645 | +0.01(+0.13%) |
Mar 27, 2023 | 7.580 | 7.833 | 7.311 | 7.530 | 139,698 | +0.00(+0.00%) |
Mar 24, 2023 | 7.310 | 7.580 | 7.200 | 7.530 | 210,292 | +0.06(+0.80%) |
Mar 23, 2023 | 7.570 | 7.980 | 7.290 | 7.470 | 142,878 | -0.02(-0.27%) |
Mar 22, 2023 | 7.740 | 8.280 | 7.460 | 7.490 | 193,421 | -0.24(-3.10%) |
Mar 21, 2023 | 7.740 | 8.040 | 7.600 | 7.730 | 163,662 | +0.09(+1.18%) |
Mar 20, 2023 | 8.070 | 8.115 | 7.630 | 7.640 | 162,457 | -0.46(-5.68%) |
Mar 17, 2023 | 8.160 | 8.200 | 7.390 | 8.100 | 217,172 | +0.35(+4.52%) |
Mar 16, 2023 | 7.120 | 7.805 | 5.880 | 7.750 | 737,679 | +0.34(+4.59%) |
Mar 15, 2023 | 7.680 | 7.760 | 7.180 | 7.410 | 263,363 | -0.54(-6.79%) |
Mar 14, 2023 | 7.430 | 7.980 | 7.430 | 7.950 | 297,530 | +0.59(+8.02%) |
Mar 13, 2023 | 6.950 | 7.650 | 6.601 | 7.360 | 364,540 | +0.28(+3.95%) |
Mar 10, 2023 | 8.510 | 8.645 | 6.930 | 7.080 | 714,462 | -1.48(-17.29%) |
Mar 09, 2023 | 9.000 | 9.100 | 8.550 | 8.560 | 268,076 | -0.37(-4.14%) |
Mar 08, 2023 | 8.870 | 9.020 | 8.470 | 8.930 | 180,399 | +0.06(+0.68%) |
Mar 07, 2023 | 8.900 | 9.320 | 8.850 | 8.870 | 213,868 | -0.15(-1.66%) |
Mar 06, 2023 | 9.070 | 9.130 | 8.790 | 9.020 | 281,838 | -0.08(-0.88%) |
Mar 03, 2023 | 8.310 | 9.120 | 8.090 | 9.100 | 410,816 | +0.96(+11.79%) |
Mar 02, 2023 | 8.310 | 8.479 | 8.015 | 8.140 | 283,427 | -0.20(-2.40%) |
Mar 01, 2023 | 8.890 | 9.050 | 8.000 | 8.340 | 349,934 | -0.50(-5.66%) |
Feb 28, 2023 | 8.850 | 9.140 | 8.360 | 8.840 | 385,793 | -0.01(-0.11%) |
Feb 27, 2023 | 8.300 | 9.000 | 8.190 | 8.850 | 823,239 | +0.63(+7.66%) |
Feb 24, 2023 | 8.510 | 8.700 | 8.180 | 8.220 | 376,486 | -0.47(-5.41%) |
Feb 23, 2023 | 8.420 | 8.880 | 8.300 | 8.690 | 465,914 | +0.14(+1.64%) |
Feb 22, 2023 | 7.760 | 8.850 | 7.760 | 8.550 | 1,034,604 | +0.78(+10.04%) |
Feb 21, 2023 | 7.850 | 8.120 | 7.543 | 7.770 | 450,800 | -0.16(-2.02%) |
Feb 17, 2023 | 7.950 | 8.180 | 7.660 | 7.930 | 420,528 | -0.02(-0.25%) |
Feb 16, 2023 | 8.000 | 8.540 | 7.590 | 7.950 | 784,486 | -0.10(-1.24%) |
Feb 15, 2023 | 8.670 | 8.835 | 7.790 | 8.050 | 619,167 | -0.72(-8.21%) |
Feb 14, 2023 | 9.480 | 9.537 | 8.610 | 8.770 | 788,305 | -0.91(-9.40%) |
Feb 13, 2023 | 10.51 | 10.76 | 9.500 | 9.680 | 664,997 | -0.89(-8.42%) |
Feb 10, 2023 | 10.82 | 11.28 | 10.40 | 10.57 | 485,089 | -0.53(-4.77%) |
Feb 09, 2023 | 12.44 | 12.60 | 10.97 | 11.10 | 1,218,985 | -1.26(-10.19%) |
Feb 08, 2023 | 12.70 | 12.88 | 12.31 | 12.36 | 955,607 | -0.26(-2.06%) |
Feb 07, 2023 | 12.37 | 12.75 | 12.02 | 12.62 | 376,743 | +0.25(+2.02%) |
Feb 06, 2023 | 12.35 | 12.82 | 12.00 | 12.37 | 598,236 | +0.06(+0.49%) |
Feb 03, 2023 | 11.94 | 12.48 | 11.94 | 12.31 | 489,452 | +0.12(+0.98%) |
Feb 02, 2023 | 12.10 | 12.25 | 11.45 | 12.19 | 531,285 | +0.27(+2.27%) |