Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.750 | 8.760 | 8.600 | 8.610 | 462,783 | -0.14(-1.60%) |
Apr 27, 2023 | 8.800 | 8.900 | 8.735 | 8.750 | 469,231 | +0.04(+0.52%) |
Apr 26, 2023 | 8.710 | 8.730 | 8.635 | 8.705 | 346,542 | -0.07(-0.85%) |
Apr 25, 2023 | 8.680 | 8.885 | 8.650 | 8.780 | 401,207 | +0.06(+0.69%) |
Apr 24, 2023 | 8.680 | 8.775 | 8.640 | 8.720 | 465,787 | +0.03(+0.35%) |
Apr 21, 2023 | 8.930 | 8.940 | 8.690 | 8.690 | 365,748 | -0.26(-2.91%) |
Apr 20, 2023 | 9.140 | 9.170 | 8.770 | 8.950 | 331,995 | -0.23(-2.51%) |
Apr 19, 2023 | 9.160 | 9.220 | 9.100 | 9.180 | 513,072 | +0.01(+0.11%) |
Apr 18, 2023 | 9.010 | 9.180 | 8.950 | 9.170 | 324,026 | +0.16(+1.78%) |
Apr 17, 2023 | 9.080 | 9.080 | 8.960 | 9.010 | 260,497 | -0.06(-0.66%) |
Apr 14, 2023 | 9.110 | 9.180 | 9.000 | 9.070 | 246,693 | +0.01(+0.11%) |
Apr 13, 2023 | 8.980 | 9.075 | 8.880 | 9.060 | 281,167 | +0.11(+1.23%) |
Apr 12, 2023 | 8.830 | 9.010 | 8.830 | 8.950 | 290,494 | +0.15(+1.70%) |
Apr 11, 2023 | 8.850 | 8.910 | 8.740 | 8.800 | 537,288 | +0.01(+0.11%) |
Apr 10, 2023 | 8.760 | 8.850 | 8.710 | 8.790 | 520,593 | +0.08(+0.92%) |
Apr 06, 2023 | 8.700 | 8.800 | 8.650 | 8.710 | 281,356 | +0.05(+0.58%) |
Apr 05, 2023 | 8.460 | 8.670 | 8.430 | 8.660 | 328,369 | +0.13(+1.52%) |
Apr 04, 2023 | 8.620 | 8.650 | 8.440 | 8.530 | 315,992 | -0.01(-0.12%) |
Apr 03, 2023 | 8.630 | 8.660 | 8.400 | 8.540 | 376,033 | -0.06(-0.70%) |
Mar 31, 2023 | 8.500 | 8.675 | 8.490 | 8.600 | 661,338 | +0.10(+1.18%) |
Mar 30, 2023 | 8.600 | 8.630 | 8.410 | 8.500 | 334,473 | -0.02(-0.23%) |
Mar 29, 2023 | 8.570 | 8.650 | 8.440 | 8.520 | 281,241 | +0.00(+0.00%) |
Mar 28, 2023 | 8.500 | 8.610 | 8.475 | 8.520 | 265,975 | -0.01(-0.12%) |
Mar 27, 2023 | 8.440 | 8.575 | 8.320 | 8.530 | 460,838 | +0.16(+1.91%) |
Mar 24, 2023 | 8.090 | 8.410 | 8.025 | 8.370 | 435,234 | +0.23(+2.83%) |
Mar 23, 2023 | 8.035 | 8.315 | 8.020 | 8.140 | 395,342 | +0.01(+0.12%) |
Mar 22, 2023 | 8.340 | 8.445 | 8.135 | 8.130 | 580,153 | -0.20(-2.40%) |
Mar 21, 2023 | 8.380 | 8.480 | 8.320 | 8.330 | 689,704 | +0.12(+1.46%) |
Mar 20, 2023 | 8.270 | 8.405 | 8.210 | 8.210 | 933,029 | -0.02(-0.24%) |
Mar 17, 2023 | 8.250 | 8.350 | 8.090 | 8.230 | 1,675,879 | -0.08(-0.96%) |
Mar 16, 2023 | 8.180 | 8.490 | 8.120 | 8.310 | 773,510 | +0.09(+1.09%) |
Mar 15, 2023 | 8.290 | 8.320 | 8.130 | 8.220 | 1,691,564 | -0.25(-2.95%) |
Mar 14, 2023 | 8.500 | 8.610 | 8.370 | 8.470 | 532,713 | +0.18(+2.17%) |
Mar 13, 2023 | 8.320 | 8.550 | 8.270 | 8.290 | 537,398 | -0.27(-3.15%) |
Mar 10, 2023 | 8.650 | 8.740 | 8.525 | 8.560 | 524,833 | -0.16(-1.83%) |
Mar 09, 2023 | 8.850 | 8.977 | 8.700 | 8.720 | 397,880 | -0.15(-1.69%) |
Mar 08, 2023 | 8.900 | 8.965 | 8.730 | 8.870 | 758,072 | -0.05(-0.56%) |
Mar 07, 2023 | 8.890 | 8.980 | 8.760 | 8.920 | 604,369 | +0.04(+0.45%) |
Mar 06, 2023 | 9.100 | 9.100 | 8.765 | 8.880 | 484,843 | -0.18(-1.99%) |
Mar 03, 2023 | 8.940 | 9.145 | 8.910 | 9.060 | 345,011 | +0.16(+1.80%) |
Mar 02, 2023 | 8.780 | 8.930 | 8.730 | 8.900 | 340,097 | +0.03(+0.34%) |
Mar 01, 2023 | 8.780 | 8.930 | 8.773 | 8.870 | 412,207 | +0.05(+0.57%) |
Feb 28, 2023 | 8.900 | 9.000 | 8.820 | 8.820 | 519,221 | -0.05(-0.56%) |
Feb 27, 2023 | 8.920 | 9.018 | 8.825 | 8.870 | 294,886 | -0.01(-0.11%) |
Feb 24, 2023 | 8.800 | 8.950 | 8.650 | 8.880 | 415,341 | +0.00(+0.00%) |
Feb 23, 2023 | 8.940 | 9.040 | 8.830 | 8.880 | 1,009,786 | -0.06(-0.67%) |
Feb 22, 2023 | 8.980 | 9.055 | 8.930 | 8.940 | 790,903 | +0.00(+0.00%) |
Feb 21, 2023 | 9.000 | 9.080 | 8.865 | 8.940 | 665,299 | -0.18(-1.97%) |
Feb 17, 2023 | 9.130 | 9.220 | 9.080 | 9.120 | 606,596 | +0.01(+0.11%) |
Feb 16, 2023 | 9.080 | 9.170 | 8.940 | 9.110 | 398,204 | +0.02(+0.22%) |
Feb 15, 2023 | 8.960 | 9.130 | 8.930 | 9.090 | 408,166 | +0.09(+1.00%) |
Feb 14, 2023 | 9.190 | 9.235 | 8.973 | 9.000 | 806,655 | -0.27(-2.91%) |
Feb 13, 2023 | 8.920 | 9.290 | 8.880 | 9.270 | 452,275 | +0.34(+3.81%) |
Feb 10, 2023 | 9.080 | 9.170 | 8.910 | 8.930 | 859,551 | -0.16(-1.76%) |
Feb 09, 2023 | 9.140 | 9.255 | 9.070 | 9.090 | 487,926 | -0.05(-0.55%) |
Feb 08, 2023 | 9.100 | 9.255 | 9.020 | 9.140 | 410,719 | +0.07(+0.77%) |
Feb 07, 2023 | 9.250 | 9.370 | 8.940 | 9.070 | 763,904 | -0.24(-2.58%) |
Feb 06, 2023 | 9.300 | 9.355 | 9.130 | 9.310 | 465,920 | -0.03(-0.32%) |
Feb 03, 2023 | 9.380 | 9.730 | 9.152 | 9.340 | 1,548,447 | +0.31(+3.43%) |
Feb 02, 2023 | 9.590 | 9.660 | 9.000 | 9.030 | 1,040,253 | +0.00(+0.00%) |