Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.840 | 8.540 | 7.780 | 8.410 | 30,576 | +0.67(+8.66%) |
Apr 27, 2023 | 7.880 | 8.290 | 7.550 | 7.740 | 32,018 | -0.13(-1.65%) |
Apr 26, 2023 | 8.100 | 8.450 | 7.870 | 7.870 | 32,103 | -0.32(-3.94%) |
Apr 25, 2023 | 8.440 | 8.520 | 8.193 | 8.193 | 14,209 | -0.15(-1.77%) |
Apr 24, 2023 | 8.280 | 8.530 | 8.280 | 8.340 | 14,505 | +0.19(+2.33%) |
Apr 21, 2023 | 8.450 | 8.530 | 8.110 | 8.150 | 12,779 | -0.01(-0.11%) |
Apr 20, 2023 | 8.140 | 8.530 | 8.140 | 8.159 | 6,811 | -0.16(-1.94%) |
Apr 19, 2023 | 8.000 | 8.350 | 8.000 | 8.320 | 6,615 | +0.12(+1.41%) |
Apr 18, 2023 | 8.100 | 8.290 | 8.090 | 8.204 | 12,146 | +0.15(+1.92%) |
Apr 17, 2023 | 8.170 | 8.376 | 8.040 | 8.050 | 12,295 | -0.20(-2.42%) |
Apr 14, 2023 | 8.170 | 8.390 | 8.027 | 8.250 | 16,254 | +0.12(+1.48%) |
Apr 13, 2023 | 8.250 | 8.388 | 8.020 | 8.130 | 14,391 | -0.03(-0.37%) |
Apr 12, 2023 | 8.250 | 8.340 | 8.160 | 8.160 | 7,045 | +0.00(+0.00%) |
Apr 11, 2023 | 8.050 | 8.360 | 8.050 | 8.160 | 11,746 | +0.07(+0.87%) |
Apr 10, 2023 | 8.370 | 8.720 | 8.020 | 8.090 | 25,969 | -0.43(-5.05%) |
Apr 06, 2023 | 8.650 | 8.700 | 8.130 | 8.520 | 43,451 | -0.22(-2.52%) |
Apr 05, 2023 | 9.210 | 9.238 | 8.650 | 8.740 | 10,374 | -0.54(-5.82%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.000 | 9.280 | 13,390 | -0.20(-2.11%) |
Apr 03, 2023 | 9.000 | 9.605 | 9.000 | 9.480 | 39,769 | +0.33(+3.61%) |
Mar 31, 2023 | 8.752 | 9.210 | 8.752 | 9.150 | 9,930 | +0.37(+4.21%) |
Mar 30, 2023 | 8.870 | 9.040 | 8.750 | 8.780 | 9,729 | -0.12(-1.35%) |
Mar 29, 2023 | 8.900 | 8.990 | 8.638 | 8.900 | 6,163 | +0.21(+2.42%) |
Mar 28, 2023 | 9.090 | 9.618 | 8.550 | 8.690 | 36,286 | -0.75(-7.94%) |
Mar 27, 2023 | 8.890 | 9.569 | 8.650 | 9.440 | 53,346 | +0.80(+9.26%) |
Mar 24, 2023 | 8.900 | 8.910 | 8.360 | 8.640 | 20,139 | -0.31(-3.46%) |
Mar 23, 2023 | 8.650 | 9.350 | 8.610 | 8.950 | 18,163 | +0.32(+3.71%) |
Mar 22, 2023 | 8.370 | 8.680 | 8.370 | 8.630 | 11,964 | +0.20(+2.37%) |
Mar 21, 2023 | 8.130 | 8.920 | 8.130 | 8.430 | 42,710 | -0.11(-1.29%) |
Mar 20, 2023 | 8.740 | 8.938 | 8.505 | 8.540 | 16,832 | -0.21(-2.40%) |
Mar 17, 2023 | 9.060 | 9.180 | 8.750 | 8.750 | 23,613 | -0.16(-1.80%) |
Mar 16, 2023 | 9.000 | 9.185 | 8.874 | 8.910 | 12,365 | -0.11(-1.22%) |
Mar 15, 2023 | 8.810 | 9.378 | 8.810 | 9.020 | 10,975 | -0.14(-1.53%) |
Mar 14, 2023 | 9.270 | 9.394 | 9.128 | 9.160 | 10,538 | +0.10(+1.10%) |
Mar 13, 2023 | 8.800 | 9.124 | 8.800 | 9.060 | 18,361 | +0.20(+2.26%) |
Mar 10, 2023 | 9.170 | 9.200 | 8.600 | 8.860 | 35,283 | -0.19(-2.10%) |
Mar 09, 2023 | 9.700 | 9.700 | 9.000 | 9.050 | 37,212 | -0.57(-5.93%) |
Mar 08, 2023 | 9.810 | 9.980 | 9.620 | 9.620 | 9,681 | -0.29(-2.93%) |
Mar 07, 2023 | 9.880 | 9.925 | 9.525 | 9.910 | 9,270 | +0.02(+0.20%) |
Mar 06, 2023 | 10.33 | 10.33 | 9.476 | 9.890 | 17,952 | -0.40(-3.89%) |
Mar 03, 2023 | 10.02 | 10.32 | 9.810 | 10.29 | 16,759 | +0.19(+1.88%) |
Mar 02, 2023 | 10.11 | 10.40 | 10.00 | 10.10 | 18,061 | -0.29(-2.79%) |
Mar 01, 2023 | 9.950 | 10.46 | 9.860 | 10.39 | 16,903 | +0.50(+5.06%) |
Feb 28, 2023 | 10.09 | 10.09 | 9.770 | 9.890 | 13,248 | -0.19(-1.88%) |
Feb 27, 2023 | 9.840 | 10.50 | 9.560 | 10.08 | 22,209 | +0.15(+1.51%) |
Feb 24, 2023 | 10.23 | 10.41 | 9.670 | 9.930 | 42,367 | -0.40(-3.87%) |
Feb 23, 2023 | 10.69 | 10.69 | 10.08 | 10.33 | 16,460 | -0.09(-0.86%) |
Feb 22, 2023 | 10.22 | 10.44 | 10.05 | 10.42 | 29,252 | +0.28(+2.76%) |
Feb 21, 2023 | 10.51 | 10.51 | 10.13 | 10.14 | 13,300 | -0.28(-2.69%) |
Feb 17, 2023 | 10.61 | 10.61 | 10.00 | 10.42 | 25,251 | -0.23(-2.16%) |
Feb 16, 2023 | 10.61 | 11.00 | 10.40 | 10.65 | 17,550 | -0.05(-0.47%) |
Feb 15, 2023 | 10.83 | 10.83 | 10.25 | 10.70 | 18,020 | -0.29(-2.64%) |
Feb 14, 2023 | 10.90 | 11.20 | 10.30 | 10.99 | 38,640 | +0.00(+0.00%) |
Feb 13, 2023 | 11.60 | 11.60 | 10.47 | 10.99 | 49,428 | -0.58(-5.01%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.08 | 11.57 | 40,899 | -0.23(-1.95%) |
Feb 09, 2023 | 12.89 | 13.40 | 11.80 | 11.80 | 28,378 | -1.10(-8.53%) |
Feb 08, 2023 | 12.57 | 13.00 | 12.32 | 12.90 | 43,283 | +0.28(+2.22%) |
Feb 07, 2023 | 12.98 | 13.00 | 12.57 | 12.62 | 28,449 | -0.48(-3.66%) |
Feb 06, 2023 | 13.00 | 13.48 | 12.63 | 13.10 | 23,045 | -0.09(-0.68%) |
Feb 03, 2023 | 13.02 | 13.67 | 13.02 | 13.19 | 23,784 | -0.16(-1.20%) |
Feb 02, 2023 | 13.46 | 13.85 | 13.17 | 13.35 | 16,649 | +0.40(+3.09%) |