Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.140 | 9.310 | 9.140 | 9.250 | 1,253,079 | +0.04(+0.43%) |
Apr 27, 2023 | 9.140 | 9.210 | 9.025 | 9.210 | 2,250,331 | +0.15(+1.66%) |
Apr 26, 2023 | 8.940 | 9.170 | 8.910 | 9.060 | 2,217,763 | +0.02(+0.22%) |
Apr 25, 2023 | 9.250 | 9.275 | 8.990 | 9.040 | 1,141,561 | -0.35(-3.73%) |
Apr 24, 2023 | 9.440 | 9.515 | 9.275 | 9.390 | 1,826,908 | -0.02(-0.21%) |
Apr 21, 2023 | 9.400 | 9.418 | 9.230 | 9.410 | 1,466,894 | +0.03(+0.32%) |
Apr 20, 2023 | 9.290 | 9.435 | 9.230 | 9.380 | 1,915,669 | +0.04(+0.43%) |
Apr 19, 2023 | 9.210 | 9.425 | 9.201 | 9.340 | 1,705,280 | +0.03(+0.32%) |
Apr 18, 2023 | 9.390 | 9.475 | 9.205 | 9.310 | 2,907,055 | -0.01(-0.11%) |
Apr 17, 2023 | 9.090 | 9.320 | 9.060 | 9.320 | 1,909,476 | +0.19(+2.08%) |
Apr 14, 2023 | 9.110 | 9.255 | 9.020 | 9.130 | 1,747,846 | -0.05(-0.54%) |
Apr 13, 2023 | 9.070 | 9.215 | 9.020 | 9.180 | 1,939,130 | +0.17(+1.89%) |
Apr 12, 2023 | 9.290 | 9.290 | 8.998 | 9.010 | 2,634,473 | -0.15(-1.64%) |
Apr 11, 2023 | 8.910 | 9.280 | 8.870 | 9.160 | 3,214,899 | +0.30(+3.39%) |
Apr 10, 2023 | 8.590 | 8.930 | 8.560 | 8.860 | 5,244,779 | +0.24(+2.78%) |
Apr 06, 2023 | 8.490 | 8.705 | 8.430 | 8.620 | 6,070,598 | +0.07(+0.82%) |
Apr 05, 2023 | 8.820 | 8.820 | 8.520 | 8.550 | 2,744,767 | -0.32(-3.61%) |
Apr 04, 2023 | 9.040 | 9.060 | 8.800 | 8.870 | 1,926,153 | -0.18(-1.99%) |
Apr 03, 2023 | 9.180 | 9.180 | 8.910 | 9.050 | 2,251,149 | -0.16(-1.74%) |
Mar 31, 2023 | 8.980 | 9.240 | 8.970 | 9.210 | 3,919,737 | +0.29(+3.25%) |
Mar 30, 2023 | 9.060 | 9.095 | 8.885 | 8.920 | 5,206,225 | -0.01(-0.11%) |
Mar 29, 2023 | 8.860 | 8.940 | 8.782 | 8.930 | 3,105,390 | +0.20(+2.29%) |
Mar 28, 2023 | 8.670 | 8.815 | 8.600 | 8.730 | 2,235,292 | +0.01(+0.11%) |
Mar 27, 2023 | 8.960 | 8.960 | 8.700 | 8.720 | 3,392,111 | -0.11(-1.25%) |
Mar 24, 2023 | 8.600 | 8.840 | 8.510 | 8.830 | 1,969,291 | +0.13(+1.49%) |
Mar 23, 2023 | 8.850 | 8.995 | 8.580 | 8.700 | 2,003,580 | -0.08(-0.91%) |
Mar 22, 2023 | 8.930 | 9.090 | 8.750 | 8.780 | 2,461,846 | -0.20(-2.23%) |
Mar 21, 2023 | 8.820 | 9.040 | 8.795 | 8.980 | 2,376,238 | +0.33(+3.82%) |
Mar 20, 2023 | 8.700 | 8.750 | 8.575 | 8.650 | 2,823,644 | -0.01(-0.12%) |
Mar 17, 2023 | 8.770 | 8.770 | 8.525 | 8.660 | 5,289,950 | -0.08(-0.92%) |
Mar 16, 2023 | 8.600 | 8.820 | 8.500 | 8.740 | 4,025,256 | +0.02(+0.23%) |
Mar 15, 2023 | 8.700 | 8.860 | 8.570 | 8.720 | 3,810,110 | -0.21(-2.35%) |
Mar 14, 2023 | 8.910 | 9.100 | 8.770 | 8.930 | 3,941,088 | +0.25(+2.88%) |
Mar 13, 2023 | 8.650 | 8.845 | 8.510 | 8.680 | 6,178,098 | -0.18(-2.03%) |
Mar 10, 2023 | 9.050 | 9.200 | 8.690 | 8.860 | 6,100,746 | -0.16(-1.77%) |
Mar 09, 2023 | 9.600 | 9.600 | 8.990 | 9.020 | 8,832,615 | -0.67(-6.91%) |
Mar 08, 2023 | 9.620 | 9.760 | 9.600 | 9.690 | 2,296,099 | +0.06(+0.62%) |
Mar 07, 2023 | 9.730 | 9.890 | 9.625 | 9.630 | 2,377,663 | -0.18(-1.83%) |
Mar 06, 2023 | 9.890 | 10.10 | 9.810 | 9.810 | 9,342,754 | -0.18(-1.80%) |
Mar 03, 2023 | 9.690 | 10.04 | 9.640 | 9.990 | 11,204,081 | +0.42(+4.39%) |
Mar 02, 2023 | 9.260 | 9.700 | 9.220 | 9.570 | 27,084,832 | +0.23(+2.46%) |
Mar 01, 2023 | 9.600 | 9.675 | 9.260 | 9.340 | 2,018,738 | -0.26(-2.71%) |
Feb 28, 2023 | 9.710 | 9.760 | 9.510 | 9.600 | 3,803,229 | -0.12(-1.23%) |
Feb 27, 2023 | 9.850 | 9.955 | 9.655 | 9.720 | 2,480,549 | -0.12(-1.22%) |
Feb 24, 2023 | 9.700 | 9.990 | 9.610 | 9.840 | 3,178,141 | -0.05(-0.51%) |
Feb 23, 2023 | 10.00 | 10.09 | 9.830 | 9.890 | 7,407,687 | -0.12(-1.20%) |
Feb 22, 2023 | 9.760 | 10.19 | 9.360 | 10.01 | 10,351,936 | +0.81(+8.80%) |
Feb 21, 2023 | 9.440 | 9.510 | 9.120 | 9.200 | 1,735,282 | -0.38(-3.97%) |
Feb 17, 2023 | 9.530 | 9.600 | 9.390 | 9.580 | 1,580,807 | +0.07(+0.74%) |
Feb 16, 2023 | 9.560 | 9.635 | 9.300 | 9.510 | 1,559,571 | -0.11(-1.14%) |
Feb 15, 2023 | 9.280 | 9.630 | 9.240 | 9.620 | 1,604,064 | +0.26(+2.78%) |
Feb 14, 2023 | 9.290 | 9.480 | 9.240 | 9.360 | 1,432,890 | -0.02(-0.21%) |
Feb 13, 2023 | 9.300 | 9.390 | 9.250 | 9.380 | 1,134,774 | +0.09(+0.97%) |
Feb 10, 2023 | 9.300 | 9.390 | 9.225 | 9.290 | 1,412,872 | -0.06(-0.64%) |
Feb 09, 2023 | 9.620 | 9.670 | 9.330 | 9.350 | 1,889,911 | -0.17(-1.79%) |
Feb 08, 2023 | 9.240 | 9.555 | 9.180 | 9.520 | 3,348,046 | +0.18(+1.93%) |
Feb 07, 2023 | 9.250 | 9.380 | 9.130 | 9.340 | 2,169,559 | +0.00(+0.00%) |
Feb 06, 2023 | 9.440 | 9.530 | 9.330 | 9.340 | 1,069,755 | -0.17(-1.79%) |
Feb 03, 2023 | 9.660 | 9.850 | 9.460 | 9.510 | 2,508,880 | -0.27(-2.76%) |
Feb 02, 2023 | 9.600 | 9.860 | 9.600 | 9.780 | 2,342,858 | +0.26(+2.73%) |