Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.980 | 8.390 | 7.980 | 8.320 | 1,529,471 | +0.31(+3.87%) |
Apr 27, 2023 | 8.040 | 8.060 | 7.875 | 8.010 | 1,586,990 | +0.11(+1.39%) |
Apr 26, 2023 | 8.120 | 8.150 | 7.830 | 7.900 | 1,975,260 | -0.16(-1.99%) |
Apr 25, 2023 | 8.370 | 8.370 | 8.040 | 8.060 | 1,316,182 | -0.34(-4.05%) |
Apr 24, 2023 | 8.410 | 8.525 | 8.275 | 8.400 | 1,035,050 | -0.07(-0.83%) |
Apr 21, 2023 | 8.450 | 8.470 | 8.220 | 8.470 | 1,685,522 | -0.01(-0.12%) |
Apr 20, 2023 | 8.770 | 8.780 | 8.465 | 8.480 | 1,611,961 | -0.40(-4.50%) |
Apr 19, 2023 | 8.790 | 8.950 | 8.650 | 8.880 | 1,052,743 | -0.04(-0.45%) |
Apr 18, 2023 | 8.810 | 8.950 | 8.780 | 8.920 | 1,379,328 | +0.07(+0.79%) |
Apr 17, 2023 | 8.740 | 8.895 | 8.631 | 8.850 | 1,450,586 | +0.13(+1.49%) |
Apr 14, 2023 | 8.900 | 8.940 | 8.660 | 8.720 | 962,122 | -0.14(-1.58%) |
Apr 13, 2023 | 8.800 | 8.910 | 8.780 | 8.860 | 1,198,745 | +0.16(+1.84%) |
Apr 12, 2023 | 9.200 | 9.255 | 8.700 | 8.700 | 1,755,166 | -0.40(-4.40%) |
Apr 11, 2023 | 8.980 | 9.190 | 8.870 | 9.100 | 1,397,865 | +0.17(+1.90%) |
Apr 10, 2023 | 8.690 | 8.935 | 8.650 | 8.930 | 1,119,122 | +0.10(+1.13%) |
Apr 06, 2023 | 8.800 | 8.935 | 8.640 | 8.830 | 1,874,992 | +0.10(+1.15%) |
Apr 05, 2023 | 8.850 | 8.915 | 8.695 | 8.730 | 1,311,864 | -0.16(-1.80%) |
Apr 04, 2023 | 9.060 | 9.110 | 8.655 | 8.890 | 2,003,430 | -0.09(-1.00%) |
Apr 03, 2023 | 8.950 | 9.060 | 8.850 | 8.980 | 1,623,349 | -0.17(-1.86%) |
Mar 31, 2023 | 9.260 | 9.295 | 9.060 | 9.150 | 1,726,947 | +0.01(+0.11%) |
Mar 30, 2023 | 9.190 | 9.240 | 9.050 | 9.140 | 2,329,566 | +0.28(+3.16%) |
Mar 29, 2023 | 8.590 | 8.885 | 8.580 | 8.860 | 2,466,884 | +0.55(+6.62%) |
Mar 28, 2023 | 8.070 | 8.451 | 8.070 | 8.310 | 5,183,624 | +0.36(+4.53%) |
Mar 27, 2023 | 8.550 | 8.710 | 7.860 | 7.950 | 3,548,032 | -0.31(-3.75%) |
Mar 24, 2023 | 8.130 | 8.300 | 8.050 | 8.260 | 1,806,840 | +0.00(+0.00%) |
Mar 23, 2023 | 8.180 | 8.595 | 8.120 | 8.260 | 2,906,059 | +0.15(+1.85%) |
Mar 22, 2023 | 8.280 | 8.530 | 8.110 | 8.110 | 2,588,830 | -0.15(-1.82%) |
Mar 21, 2023 | 8.160 | 8.350 | 8.140 | 8.260 | 2,340,279 | +0.43(+5.49%) |
Mar 20, 2023 | 7.810 | 8.060 | 7.730 | 7.830 | 2,133,845 | +0.05(+0.64%) |
Mar 17, 2023 | 7.960 | 8.070 | 7.753 | 7.780 | 5,513,740 | -0.38(-4.66%) |
Mar 16, 2023 | 7.750 | 8.270 | 7.715 | 8.160 | 3,163,416 | +0.21(+2.64%) |
Mar 15, 2023 | 7.900 | 8.100 | 7.650 | 7.950 | 2,898,843 | -0.37(-4.45%) |
Mar 14, 2023 | 8.640 | 8.710 | 8.250 | 8.320 | 2,270,884 | -0.09(-1.07%) |
Mar 13, 2023 | 8.570 | 8.685 | 8.300 | 8.410 | 2,373,080 | -0.40(-4.54%) |
Mar 10, 2023 | 9.060 | 9.130 | 8.663 | 8.810 | 2,059,812 | -0.25(-2.76%) |
Mar 09, 2023 | 9.510 | 9.610 | 9.040 | 9.060 | 1,666,232 | -0.54(-5.62%) |
Mar 08, 2023 | 9.840 | 9.935 | 9.500 | 9.600 | 1,476,225 | -0.29(-2.93%) |
Mar 07, 2023 | 10.07 | 10.17 | 9.880 | 9.890 | 1,282,582 | -0.17(-1.69%) |
Mar 06, 2023 | 10.19 | 10.45 | 10.05 | 10.06 | 1,500,803 | -0.02(-0.20%) |
Mar 03, 2023 | 9.920 | 10.13 | 9.820 | 10.08 | 1,249,431 | +0.34(+3.49%) |
Mar 02, 2023 | 9.440 | 9.760 | 9.370 | 9.740 | 1,581,781 | +0.15(+1.56%) |
Mar 01, 2023 | 9.590 | 9.740 | 9.485 | 9.590 | 2,018,078 | -0.05(-0.52%) |
Feb 28, 2023 | 9.600 | 9.710 | 9.350 | 9.640 | 1,713,404 | -0.20(-2.03%) |
Feb 27, 2023 | 9.860 | 9.955 | 9.770 | 9.840 | 1,037,593 | +0.24(+2.50%) |
Feb 24, 2023 | 9.660 | 9.745 | 9.430 | 9.600 | 1,219,467 | -0.29(-2.93%) |
Feb 23, 2023 | 10.22 | 10.22 | 9.710 | 9.890 | 1,449,990 | -0.13(-1.30%) |
Feb 22, 2023 | 9.990 | 10.25 | 9.860 | 10.02 | 940,767 | -0.06(-0.60%) |
Feb 21, 2023 | 10.06 | 10.22 | 10.01 | 10.08 | 1,163,618 | -0.16(-1.56%) |
Feb 17, 2023 | 10.40 | 10.45 | 10.12 | 10.24 | 1,365,369 | -0.27(-2.57%) |
Feb 16, 2023 | 10.83 | 10.85 | 10.49 | 10.51 | 1,558,163 | -0.48(-4.37%) |
Feb 15, 2023 | 10.62 | 11.01 | 10.48 | 10.99 | 1,509,155 | +0.26(+2.42%) |
Feb 14, 2023 | 10.38 | 10.77 | 10.25 | 10.73 | 1,803,257 | +0.24(+2.29%) |
Feb 13, 2023 | 10.10 | 10.54 | 10.03 | 10.49 | 1,249,297 | +0.41(+4.07%) |
Feb 10, 2023 | 10.23 | 10.30 | 9.930 | 10.08 | 1,964,024 | -0.34(-3.26%) |
Feb 09, 2023 | 10.83 | 10.93 | 10.30 | 10.42 | 1,616,879 | -0.31(-2.89%) |
Feb 08, 2023 | 11.09 | 11.18 | 10.70 | 10.73 | 1,602,792 | -0.24(-2.19%) |
Feb 07, 2023 | 10.94 | 11.30 | 10.51 | 10.97 | 3,575,053 | +0.29(+2.72%) |
Feb 06, 2023 | 10.44 | 10.71 | 10.39 | 10.68 | 1,784,084 | +0.04(+0.38%) |
Feb 03, 2023 | 10.68 | 10.97 | 10.59 | 10.64 | 1,840,630 | -0.20(-1.85%) |
Feb 02, 2023 | 10.55 | 11.04 | 10.37 | 10.84 | 2,479,542 | +0.63(+6.17%) |