Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.710 | 9.270 | 8.700 | 8.890 | 137,675 | +0.15(+1.72%) |
Apr 27, 2023 | 9.010 | 9.070 | 8.730 | 8.740 | 114,191 | -0.23(-2.56%) |
Apr 26, 2023 | 8.210 | 9.230 | 8.210 | 8.970 | 197,336 | +0.86(+10.60%) |
Apr 25, 2023 | 8.150 | 8.540 | 8.010 | 8.110 | 307,209 | +0.01(+0.12%) |
Apr 24, 2023 | 8.580 | 8.870 | 8.070 | 8.100 | 120,059 | -0.58(-6.68%) |
Apr 21, 2023 | 8.510 | 8.780 | 8.470 | 8.680 | 125,023 | +0.17(+2.00%) |
Apr 20, 2023 | 8.940 | 9.110 | 8.480 | 8.510 | 94,207 | -0.50(-5.55%) |
Apr 19, 2023 | 8.610 | 9.190 | 8.555 | 9.010 | 276,020 | +0.40(+4.65%) |
Apr 18, 2023 | 9.100 | 9.200 | 8.420 | 8.610 | 348,158 | -0.43(-4.76%) |
Apr 17, 2023 | 8.300 | 9.230 | 8.300 | 9.040 | 289,845 | +0.87(+10.65%) |
Apr 14, 2023 | 8.770 | 8.840 | 8.150 | 8.170 | 212,382 | -0.55(-6.31%) |
Apr 13, 2023 | 8.070 | 8.740 | 7.610 | 8.720 | 118,539 | +0.68(+8.46%) |
Apr 12, 2023 | 8.200 | 8.340 | 7.940 | 8.040 | 180,908 | -0.05(-0.62%) |
Apr 11, 2023 | 8.090 | 8.180 | 7.995 | 8.090 | 109,258 | +0.16(+2.02%) |
Apr 10, 2023 | 7.920 | 7.970 | 7.710 | 7.930 | 165,947 | -0.03(-0.38%) |
Apr 06, 2023 | 7.950 | 8.120 | 7.840 | 7.960 | 102,973 | +0.02(+0.25%) |
Apr 05, 2023 | 7.990 | 8.120 | 7.920 | 7.940 | 128,507 | -0.10(-1.24%) |
Apr 04, 2023 | 8.210 | 8.290 | 7.760 | 8.040 | 222,684 | -0.18(-2.19%) |
Apr 03, 2023 | 8.290 | 8.540 | 7.980 | 8.220 | 160,532 | -0.11(-1.32%) |
Mar 31, 2023 | 8.180 | 8.500 | 8.180 | 8.330 | 556,821 | +0.19(+2.33%) |
Mar 30, 2023 | 8.370 | 8.550 | 8.010 | 8.140 | 150,432 | -0.22(-2.63%) |
Mar 29, 2023 | 8.120 | 8.530 | 8.120 | 8.360 | 90,140 | +0.33(+4.11%) |
Mar 28, 2023 | 8.000 | 8.127 | 7.930 | 8.030 | 113,429 | +0.05(+0.63%) |
Mar 27, 2023 | 7.760 | 8.040 | 7.390 | 7.980 | 668,402 | +0.33(+4.31%) |
Mar 24, 2023 | 7.820 | 7.830 | 7.215 | 7.650 | 273,019 | -0.22(-2.80%) |
Mar 23, 2023 | 8.070 | 8.090 | 7.650 | 7.870 | 196,147 | -0.12(-1.50%) |
Mar 22, 2023 | 8.320 | 8.330 | 7.990 | 7.990 | 189,636 | -0.31(-3.73%) |
Mar 21, 2023 | 8.210 | 8.450 | 8.100 | 8.300 | 346,044 | +0.13(+1.59%) |
Mar 20, 2023 | 8.900 | 8.980 | 8.085 | 8.170 | 393,034 | -0.75(-8.41%) |
Mar 17, 2023 | 9.040 | 9.200 | 8.790 | 8.920 | 412,370 | -0.17(-1.87%) |
Mar 16, 2023 | 9.050 | 9.300 | 8.740 | 9.090 | 314,743 | -0.06(-0.66%) |
Mar 15, 2023 | 9.680 | 9.680 | 8.765 | 9.150 | 363,059 | -0.68(-6.92%) |
Mar 14, 2023 | 9.680 | 9.920 | 9.500 | 9.830 | 188,882 | +0.29(+3.04%) |
Mar 13, 2023 | 8.670 | 9.990 | 8.430 | 9.540 | 254,647 | +0.80(+9.15%) |
Mar 10, 2023 | 8.810 | 8.810 | 8.310 | 8.740 | 268,173 | -0.11(-1.24%) |
Mar 09, 2023 | 9.170 | 9.270 | 8.570 | 8.850 | 314,566 | -0.27(-2.96%) |
Mar 08, 2023 | 9.280 | 9.460 | 8.650 | 9.120 | 1,388,266 | -0.11(-1.19%) |
Mar 07, 2023 | 9.290 | 9.400 | 8.880 | 9.230 | 165,777 | -0.01(-0.11%) |
Mar 06, 2023 | 8.900 | 9.240 | 8.590 | 9.240 | 127,376 | +0.41(+4.64%) |
Mar 03, 2023 | 8.680 | 8.950 | 8.680 | 8.830 | 70,400 | +0.17(+1.96%) |
Mar 02, 2023 | 8.710 | 8.860 | 8.650 | 8.660 | 102,110 | -0.08(-0.92%) |
Mar 01, 2023 | 8.890 | 8.890 | 8.690 | 8.740 | 106,850 | -0.15(-1.69%) |
Feb 28, 2023 | 8.740 | 8.990 | 8.730 | 8.890 | 84,982 | +0.22(+2.54%) |
Feb 27, 2023 | 8.610 | 8.710 | 8.535 | 8.670 | 89,576 | +0.13(+1.52%) |
Feb 24, 2023 | 8.620 | 8.720 | 8.465 | 8.540 | 220,068 | -0.28(-3.17%) |
Feb 23, 2023 | 8.960 | 8.976 | 8.525 | 8.820 | 363,601 | -0.02(-0.23%) |
Feb 22, 2023 | 8.750 | 8.900 | 8.600 | 8.840 | 173,603 | +0.12(+1.38%) |
Feb 21, 2023 | 9.050 | 9.150 | 8.690 | 8.720 | 190,973 | -0.47(-5.11%) |
Feb 17, 2023 | 9.060 | 9.220 | 8.760 | 9.190 | 68,970 | +0.19(+2.11%) |
Feb 16, 2023 | 8.930 | 9.080 | 8.780 | 9.000 | 178,270 | -0.01(-0.11%) |
Feb 15, 2023 | 9.000 | 9.080 | 8.800 | 9.010 | 76,723 | +0.00(+0.00%) |
Feb 14, 2023 | 9.060 | 9.180 | 8.740 | 9.010 | 231,560 | -0.04(-0.44%) |
Feb 13, 2023 | 9.240 | 9.250 | 8.810 | 9.050 | 128,659 | -0.19(-2.06%) |
Feb 10, 2023 | 9.270 | 9.305 | 9.100 | 9.240 | 92,625 | -0.01(-0.11%) |
Feb 09, 2023 | 9.330 | 9.510 | 9.050 | 9.250 | 157,538 | +0.04(+0.43%) |
Feb 08, 2023 | 9.730 | 9.760 | 9.130 | 9.210 | 175,523 | -0.54(-5.54%) |
Feb 07, 2023 | 9.630 | 9.870 | 9.200 | 9.750 | 90,117 | +0.25(+2.63%) |
Feb 06, 2023 | 9.350 | 10.17 | 9.350 | 9.500 | 199,744 | +0.06(+0.64%) |
Feb 03, 2023 | 9.740 | 10.12 | 9.350 | 9.440 | 145,829 | -0.54(-5.41%) |
Feb 02, 2023 | 9.320 | 10.00 | 9.290 | 9.980 | 644,005 | +0.72(+7.78%) |