Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.870 | 8.880 | 8.660 | 8.840 | 9,330 | +0.12(+1.38%) |
Apr 27, 2023 | 9.200 | 9.287 | 8.720 | 8.720 | 21,401 | -0.38(-4.18%) |
Apr 26, 2023 | 9.050 | 9.190 | 9.000 | 9.100 | 6,471 | -0.06(-0.66%) |
Apr 25, 2023 | 9.340 | 9.340 | 9.090 | 9.160 | 7,405 | -0.15(-1.61%) |
Apr 24, 2023 | 9.160 | 9.420 | 9.160 | 9.310 | 20,074 | +0.08(+0.87%) |
Apr 21, 2023 | 9.730 | 9.730 | 8.410 | 9.230 | 49,351 | -0.50(-5.14%) |
Apr 20, 2023 | 9.450 | 9.830 | 9.420 | 9.730 | 15,928 | +0.30(+3.18%) |
Apr 19, 2023 | 9.330 | 9.530 | 9.280 | 9.430 | 12,066 | -0.04(-0.42%) |
Apr 18, 2023 | 9.090 | 9.472 | 9.090 | 9.470 | 11,072 | +0.41(+4.53%) |
Apr 17, 2023 | 8.620 | 9.264 | 8.620 | 9.060 | 36,335 | -0.43(-4.53%) |
Apr 14, 2023 | 9.460 | 9.650 | 9.460 | 9.490 | 38,453 | -0.20(-2.06%) |
Apr 13, 2023 | 9.590 | 9.770 | 9.290 | 9.690 | 11,140 | +0.01(+0.10%) |
Apr 12, 2023 | 9.400 | 9.756 | 9.400 | 9.680 | 9,794 | +0.28(+2.98%) |
Apr 11, 2023 | 9.740 | 9.790 | 9.400 | 9.400 | 19,355 | -0.28(-2.89%) |
Apr 10, 2023 | 9.550 | 9.755 | 9.381 | 9.680 | 25,663 | +0.33(+3.53%) |
Apr 06, 2023 | 9.330 | 9.670 | 9.310 | 9.350 | 13,175 | -0.08(-0.85%) |
Apr 05, 2023 | 9.550 | 9.819 | 9.140 | 9.430 | 28,016 | -0.17(-1.77%) |
Apr 04, 2023 | 9.560 | 9.760 | 9.480 | 9.600 | 9,951 | -0.04(-0.41%) |
Apr 03, 2023 | 9.750 | 9.900 | 9.600 | 9.640 | 18,369 | -0.08(-0.82%) |
Mar 31, 2023 | 9.400 | 9.910 | 9.400 | 9.720 | 11,516 | +0.30(+3.18%) |
Mar 30, 2023 | 9.820 | 9.820 | 9.330 | 9.420 | 18,108 | -0.40(-4.07%) |
Mar 29, 2023 | 9.950 | 9.950 | 9.630 | 9.820 | 13,532 | -0.06(-0.61%) |
Mar 28, 2023 | 9.810 | 10.05 | 9.810 | 9.880 | 7,005 | -0.03(-0.30%) |
Mar 27, 2023 | 9.950 | 10.17 | 9.820 | 9.910 | 37,039 | -0.03(-0.30%) |
Mar 24, 2023 | 9.710 | 9.940 | 9.670 | 9.940 | 51,718 | +0.09(+0.91%) |
Mar 23, 2023 | 9.800 | 9.870 | 9.745 | 9.850 | 13,221 | +0.00(+0.00%) |
Mar 22, 2023 | 9.800 | 9.952 | 9.800 | 9.850 | 4,308 | +0.13(+1.34%) |
Mar 21, 2023 | 9.620 | 9.820 | 9.600 | 9.720 | 20,291 | +0.29(+3.08%) |
Mar 20, 2023 | 8.870 | 9.600 | 8.843 | 9.430 | 38,532 | +0.74(+8.52%) |
Mar 17, 2023 | 8.800 | 8.940 | 8.660 | 8.690 | 11,076 | +0.16(+1.88%) |
Mar 16, 2023 | 8.410 | 8.565 | 8.410 | 8.530 | 13,217 | +0.14(+1.67%) |
Mar 15, 2023 | 8.440 | 8.680 | 8.340 | 8.390 | 14,416 | -0.47(-5.30%) |
Mar 14, 2023 | 8.740 | 9.120 | 8.610 | 8.860 | 14,122 | +0.17(+1.96%) |
Mar 13, 2023 | 8.450 | 8.800 | 8.090 | 8.690 | 26,892 | -0.06(-0.69%) |
Mar 10, 2023 | 9.250 | 9.280 | 8.300 | 8.750 | 29,093 | -0.28(-3.10%) |
Mar 09, 2023 | 9.450 | 9.450 | 9.030 | 9.030 | 4,149 | -0.42(-4.44%) |
Mar 08, 2023 | 9.430 | 9.500 | 9.330 | 9.450 | 7,664 | +0.14(+1.50%) |
Mar 07, 2023 | 9.520 | 9.540 | 9.230 | 9.310 | 8,825 | -0.33(-3.38%) |
Mar 06, 2023 | 9.430 | 9.680 | 9.110 | 9.636 | 21,701 | +0.27(+2.84%) |
Mar 03, 2023 | 9.530 | 9.590 | 9.260 | 9.370 | 18,625 | -0.19(-1.99%) |
Mar 02, 2023 | 9.550 | 9.760 | 9.549 | 9.560 | 10,011 | -0.05(-0.52%) |
Mar 01, 2023 | 9.521 | 9.730 | 9.521 | 9.610 | 15,111 | -0.09(-0.93%) |
Feb 28, 2023 | 9.500 | 9.760 | 9.500 | 9.700 | 11,762 | +0.19(+2.00%) |
Feb 27, 2023 | 9.740 | 9.740 | 9.400 | 9.510 | 14,643 | -0.11(-1.14%) |
Feb 24, 2023 | 9.710 | 9.770 | 9.500 | 9.620 | 7,752 | -0.19(-1.94%) |
Feb 23, 2023 | 9.660 | 9.810 | 9.650 | 9.810 | 9,444 | +0.21(+2.19%) |
Feb 22, 2023 | 9.300 | 9.600 | 9.130 | 9.600 | 18,597 | +0.23(+2.45%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.370 | 10,453 | -0.15(-1.58%) |
Feb 17, 2023 | 9.360 | 9.590 | 9.360 | 9.520 | 12,161 | +0.15(+1.60%) |
Feb 16, 2023 | 9.540 | 9.660 | 9.370 | 9.370 | 3,537 | -0.28(-2.85%) |
Feb 15, 2023 | 9.600 | 9.700 | 9.600 | 9.645 | 6,689 | +0.01(+0.05%) |
Feb 14, 2023 | 9.450 | 9.679 | 9.450 | 9.640 | 6,670 | +0.18(+1.90%) |
Feb 13, 2023 | 9.290 | 9.540 | 9.237 | 9.460 | 12,624 | +0.17(+1.83%) |
Feb 10, 2023 | 9.190 | 9.320 | 9.190 | 9.290 | 4,306 | +0.01(+0.11%) |
Feb 09, 2023 | 9.140 | 9.335 | 9.110 | 9.280 | 4,506 | +0.06(+0.65%) |
Feb 08, 2023 | 9.080 | 9.240 | 9.080 | 9.220 | 7,173 | +0.06(+0.66%) |
Feb 07, 2023 | 9.330 | 9.520 | 9.145 | 9.160 | 21,826 | -0.29(-3.07%) |
Feb 06, 2023 | 9.474 | 9.474 | 9.283 | 9.450 | 6,968 | -0.13(-1.36%) |
Feb 03, 2023 | 9.220 | 9.790 | 9.220 | 9.580 | 16,308 | -0.07(-0.73%) |
Feb 02, 2023 | 9.640 | 9.680 | 9.515 | 9.650 | 9,530 | +0.08(+0.84%) |