Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.440 | 8.600 | 8.415 | 8.570 | 297,702 | +0.08(+0.94%) |
Apr 27, 2023 | 8.230 | 8.530 | 8.120 | 8.490 | 342,984 | +0.31(+3.79%) |
Apr 26, 2023 | 8.230 | 8.330 | 8.025 | 8.180 | 347,701 | -0.13(-1.56%) |
Apr 25, 2023 | 8.660 | 8.680 | 8.260 | 8.310 | 281,300 | -0.45(-5.14%) |
Apr 24, 2023 | 8.890 | 8.890 | 8.690 | 8.760 | 154,551 | -0.08(-0.90%) |
Apr 21, 2023 | 8.800 | 8.910 | 8.650 | 8.840 | 297,580 | +0.05(+0.57%) |
Apr 20, 2023 | 8.930 | 8.950 | 8.730 | 8.790 | 174,723 | -0.19(-2.12%) |
Apr 19, 2023 | 8.820 | 9.100 | 8.770 | 8.980 | 229,544 | +0.10(+1.13%) |
Apr 18, 2023 | 9.050 | 9.200 | 8.800 | 8.880 | 190,464 | -0.14(-1.55%) |
Apr 17, 2023 | 8.890 | 9.050 | 8.866 | 9.020 | 165,182 | +0.09(+1.01%) |
Apr 14, 2023 | 9.140 | 9.270 | 8.800 | 8.930 | 257,372 | -0.23(-2.51%) |
Apr 13, 2023 | 9.250 | 9.360 | 9.120 | 9.160 | 175,584 | +0.04(+0.44%) |
Apr 12, 2023 | 9.390 | 9.395 | 9.090 | 9.120 | 166,672 | -0.15(-1.62%) |
Apr 11, 2023 | 9.390 | 9.440 | 9.270 | 9.270 | 200,800 | -0.06(-0.64%) |
Apr 10, 2023 | 9.040 | 9.360 | 8.920 | 9.330 | 298,141 | +0.17(+1.86%) |
Apr 06, 2023 | 8.830 | 9.220 | 8.670 | 9.160 | 428,998 | +0.35(+3.97%) |
Apr 05, 2023 | 8.880 | 8.910 | 8.680 | 8.810 | 294,393 | -0.16(-1.78%) |
Apr 04, 2023 | 9.200 | 9.350 | 8.920 | 8.970 | 265,053 | -0.19(-2.07%) |
Apr 03, 2023 | 9.130 | 9.270 | 8.910 | 9.160 | 310,238 | -0.02(-0.22%) |
Mar 31, 2023 | 8.730 | 9.210 | 8.580 | 9.180 | 602,191 | +0.53(+6.13%) |
Mar 30, 2023 | 8.910 | 8.920 | 8.640 | 8.650 | 271,500 | -0.15(-1.70%) |
Mar 29, 2023 | 8.890 | 8.890 | 8.570 | 8.800 | 300,873 | -0.01(-0.11%) |
Mar 28, 2023 | 9.170 | 9.220 | 8.775 | 8.810 | 394,795 | -0.41(-4.45%) |
Mar 27, 2023 | 9.400 | 9.520 | 9.200 | 9.220 | 265,097 | -0.03(-0.32%) |
Mar 24, 2023 | 9.170 | 9.280 | 9.095 | 9.250 | 252,903 | -0.07(-0.75%) |
Mar 23, 2023 | 9.560 | 9.750 | 9.220 | 9.320 | 277,079 | -0.16(-1.69%) |
Mar 22, 2023 | 9.820 | 9.820 | 9.455 | 9.480 | 362,631 | -0.36(-3.66%) |
Mar 21, 2023 | 9.760 | 9.880 | 9.610 | 9.840 | 435,561 | +0.27(+2.82%) |
Mar 20, 2023 | 9.440 | 9.610 | 9.315 | 9.570 | 545,262 | +0.09(+0.95%) |
Mar 17, 2023 | 9.420 | 9.490 | 9.310 | 9.480 | 683,066 | +0.09(+0.96%) |
Mar 16, 2023 | 8.950 | 9.425 | 8.870 | 9.390 | 438,797 | +0.27(+2.96%) |
Mar 15, 2023 | 8.810 | 9.130 | 8.800 | 9.120 | 397,692 | +0.05(+0.55%) |
Mar 14, 2023 | 9.300 | 9.400 | 8.960 | 9.070 | 385,849 | +0.15(+1.68%) |
Mar 13, 2023 | 8.730 | 9.070 | 8.650 | 8.920 | 348,423 | +0.07(+0.79%) |
Mar 10, 2023 | 9.480 | 9.620 | 8.798 | 8.850 | 483,814 | -0.68(-7.14%) |
Mar 09, 2023 | 9.680 | 9.920 | 9.455 | 9.530 | 412,094 | -0.20(-2.06%) |
Mar 08, 2023 | 9.920 | 9.920 | 9.600 | 9.730 | 233,247 | -0.19(-1.92%) |
Mar 07, 2023 | 9.700 | 10.14 | 9.700 | 9.920 | 347,978 | +0.24(+2.48%) |
Mar 06, 2023 | 9.920 | 10.08 | 9.585 | 9.680 | 522,070 | -0.27(-2.71%) |
Mar 03, 2023 | 9.680 | 9.990 | 9.594 | 9.950 | 854,691 | +0.34(+3.54%) |
Mar 02, 2023 | 9.580 | 9.930 | 9.530 | 9.610 | 509,127 | -0.05(-0.52%) |
Mar 01, 2023 | 9.355 | 10.08 | 8.335 | 9.660 | 1,505,569 | -0.59(-5.76%) |
Feb 28, 2023 | 9.510 | 10.56 | 9.510 | 10.25 | 1,124,332 | +0.64(+6.66%) |
Feb 27, 2023 | 9.590 | 9.730 | 9.500 | 9.610 | 360,170 | -0.02(-0.21%) |
Feb 24, 2023 | 9.500 | 9.640 | 9.420 | 9.630 | 333,869 | -0.13(-1.33%) |
Feb 23, 2023 | 9.790 | 9.984 | 9.620 | 9.760 | 266,148 | +0.00(+0.00%) |
Feb 22, 2023 | 9.710 | 9.820 | 9.440 | 9.760 | 394,024 | +0.10(+1.04%) |
Feb 21, 2023 | 9.700 | 10.03 | 9.540 | 9.660 | 432,463 | -0.26(-2.62%) |
Feb 17, 2023 | 10.21 | 10.21 | 9.540 | 9.920 | 379,524 | -0.29(-2.84%) |
Feb 16, 2023 | 9.875 | 10.40 | 9.790 | 10.21 | 883,181 | +0.37(+3.76%) |
Feb 15, 2023 | 9.260 | 9.860 | 9.260 | 9.840 | 482,924 | +0.51(+5.47%) |
Feb 14, 2023 | 8.950 | 9.370 | 8.870 | 9.330 | 360,073 | +0.27(+2.98%) |
Feb 13, 2023 | 9.100 | 9.210 | 8.920 | 9.060 | 641,552 | +0.02(+0.22%) |
Feb 10, 2023 | 8.870 | 9.130 | 8.855 | 9.040 | 305,991 | +0.06(+0.67%) |
Feb 09, 2023 | 9.290 | 9.410 | 8.930 | 8.980 | 279,543 | -0.19(-2.07%) |
Feb 08, 2023 | 9.190 | 9.560 | 9.135 | 9.170 | 223,769 | -0.13(-1.40%) |
Feb 07, 2023 | 9.130 | 9.320 | 9.030 | 9.300 | 327,342 | +0.13(+1.42%) |
Feb 06, 2023 | 9.440 | 9.580 | 9.071 | 9.170 | 232,983 | -0.40(-4.18%) |
Feb 03, 2023 | 9.620 | 9.930 | 9.420 | 9.570 | 404,546 | -0.27(-2.74%) |
Feb 02, 2023 | 9.370 | 9.900 | 9.280 | 9.840 | 484,932 | +0.73(+8.01%) |