Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.490 | 8.780 | 8.490 | 8.730 | 9,530,579 | +0.21(+2.46%) |
Apr 27, 2023 | 8.280 | 8.610 | 8.195 | 8.520 | 7,173,390 | +0.31(+3.78%) |
Apr 26, 2023 | 8.220 | 8.250 | 8.130 | 8.210 | 6,366,403 | -0.02(-0.24%) |
Apr 25, 2023 | 8.310 | 8.355 | 8.200 | 8.230 | 5,766,547 | -0.12(-1.44%) |
Apr 24, 2023 | 8.320 | 8.350 | 8.275 | 8.350 | 5,419,046 | +0.00(+0.00%) |
Apr 21, 2023 | 8.300 | 8.410 | 8.300 | 8.350 | 3,972,780 | +0.00(+0.00%) |
Apr 20, 2023 | 8.350 | 8.430 | 8.305 | 8.350 | 7,918,443 | -0.14(-1.65%) |
Apr 19, 2023 | 8.470 | 8.530 | 8.415 | 8.490 | 11,691,993 | -0.05(-0.59%) |
Apr 18, 2023 | 8.550 | 8.620 | 8.490 | 8.540 | 13,580,308 | +0.04(+0.47%) |
Apr 17, 2023 | 8.350 | 8.560 | 8.290 | 8.500 | 11,959,735 | +0.21(+2.53%) |
Apr 14, 2023 | 8.600 | 8.690 | 8.100 | 8.290 | 35,023,140 | -0.97(-10.48%) |
Apr 13, 2023 | 9.420 | 9.465 | 9.230 | 9.260 | 9,210,342 | -0.10(-1.07%) |
Apr 12, 2023 | 9.560 | 9.600 | 9.270 | 9.360 | 7,729,808 | -0.11(-1.16%) |
Apr 11, 2023 | 9.530 | 9.585 | 9.460 | 9.470 | 6,780,766 | +0.06(+0.64%) |
Apr 10, 2023 | 9.270 | 9.455 | 9.220 | 9.410 | 5,751,535 | +0.14(+1.51%) |
Apr 06, 2023 | 9.270 | 9.340 | 9.245 | 9.270 | 8,031,684 | +0.07(+0.76%) |
Apr 05, 2023 | 9.150 | 9.240 | 9.070 | 9.200 | 5,358,941 | +0.10(+1.10%) |
Apr 04, 2023 | 9.180 | 9.220 | 9.020 | 9.100 | 10,319,496 | -0.02(-0.22%) |
Apr 03, 2023 | 8.950 | 9.170 | 8.900 | 9.120 | 13,498,879 | +0.27(+3.05%) |
Mar 31, 2023 | 8.880 | 8.895 | 8.795 | 8.850 | 5,362,850 | +0.03(+0.34%) |
Mar 30, 2023 | 8.920 | 8.970 | 8.790 | 8.820 | 7,312,595 | -0.02(-0.23%) |
Mar 29, 2023 | 8.750 | 8.905 | 8.730 | 8.840 | 21,558,980 | +0.08(+0.91%) |
Mar 28, 2023 | 8.690 | 8.850 | 8.690 | 8.760 | 7,794,658 | +0.03(+0.34%) |
Mar 27, 2023 | 8.620 | 8.770 | 8.545 | 8.730 | 8,766,831 | +0.29(+3.44%) |
Mar 24, 2023 | 8.420 | 8.540 | 8.280 | 8.440 | 7,776,755 | -0.09(-1.06%) |
Mar 23, 2023 | 8.760 | 8.830 | 8.400 | 8.530 | 10,418,316 | -0.20(-2.29%) |
Mar 22, 2023 | 8.930 | 9.000 | 8.730 | 8.730 | 6,918,917 | -0.07(-0.80%) |
Mar 21, 2023 | 8.650 | 8.985 | 8.610 | 8.800 | 13,016,101 | +0.27(+3.17%) |
Mar 20, 2023 | 8.360 | 8.650 | 8.270 | 8.530 | 19,588,726 | +0.17(+2.03%) |
Mar 17, 2023 | 8.430 | 8.455 | 8.300 | 8.360 | 8,690,637 | -0.14(-1.65%) |
Mar 16, 2023 | 8.590 | 8.590 | 8.360 | 8.500 | 10,829,806 | -0.17(-1.96%) |
Mar 15, 2023 | 8.700 | 8.730 | 8.505 | 8.670 | 12,615,503 | -0.24(-2.69%) |
Mar 14, 2023 | 9.050 | 9.120 | 8.830 | 8.910 | 8,832,713 | -0.03(-0.34%) |
Mar 13, 2023 | 9.070 | 9.105 | 8.900 | 8.940 | 12,655,308 | -0.18(-1.97%) |
Mar 10, 2023 | 9.300 | 9.345 | 9.080 | 9.120 | 7,801,405 | -0.20(-2.15%) |
Mar 09, 2023 | 9.640 | 9.670 | 9.300 | 9.320 | 5,854,455 | -0.33(-3.42%) |
Mar 08, 2023 | 9.510 | 9.690 | 9.340 | 9.650 | 8,098,462 | +0.21(+2.22%) |
Mar 07, 2023 | 9.790 | 9.832 | 9.350 | 9.440 | 13,924,002 | -0.47(-4.74%) |
Mar 06, 2023 | 10.07 | 10.14 | 9.860 | 9.910 | 7,406,013 | -0.13(-1.29%) |
Mar 03, 2023 | 10.00 | 10.07 | 9.925 | 10.04 | 5,338,897 | +0.08(+0.80%) |
Mar 02, 2023 | 9.990 | 10.02 | 9.880 | 9.960 | 6,281,669 | -0.12(-1.19%) |
Mar 01, 2023 | 9.990 | 10.08 | 9.925 | 10.08 | 6,377,687 | +0.17(+1.72%) |
Feb 28, 2023 | 9.830 | 9.990 | 9.810 | 9.910 | 7,144,901 | +0.01(+0.10%) |
Feb 27, 2023 | 9.990 | 10.03 | 9.860 | 9.900 | 4,174,013 | -0.01(-0.10%) |
Feb 24, 2023 | 9.890 | 10.00 | 9.812 | 9.910 | 4,223,764 | -0.10(-1.00%) |
Feb 23, 2023 | 10.04 | 10.07 | 9.990 | 10.01 | 6,246,853 | +0.05(+0.50%) |
Feb 22, 2023 | 9.890 | 10.05 | 9.890 | 9.960 | 6,992,490 | +0.04(+0.40%) |
Feb 21, 2023 | 9.950 | 10.05 | 9.830 | 9.920 | 7,478,642 | -0.14(-1.39%) |
Feb 17, 2023 | 10.01 | 10.12 | 9.980 | 10.06 | 4,042,637 | -0.04(-0.40%) |
Feb 16, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 6,449,754 | -0.21(-2.04%) |
Feb 15, 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 4,168,774 | +0.06(+0.59%) |
Feb 14, 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 5,667,633 | -0.05(-0.49%) |
Feb 13, 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 5,574,578 | +0.04(+0.39%) |
Feb 10, 2023 | 9.860 | 10.29 | 9.725 | 10.26 | 9,716,028 | +0.44(+4.48%) |
Feb 09, 2023 | 10.05 | 10.06 | 9.740 | 9.820 | 10,410,919 | -0.10(-1.01%) |
Feb 08, 2023 | 10.43 | 10.48 | 9.895 | 9.920 | 20,287,750 | -0.97(-8.91%) |
Feb 07, 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 11,715,994 | +0.16(+1.49%) |
Feb 06, 2023 | 10.71 | 10.78 | 10.64 | 10.73 | 5,287,056 | -0.03(-0.28%) |
Feb 03, 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 7,041,581 | +0.05(+0.47%) |
Feb 02, 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 6,915,468 | +0.11(+1.04%) |