Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.600 | 8.050 | 7.512 | 8.014 | 141,095 | +0.40(+5.29%) |
Apr 27, 2023 | 7.774 | 7.997 | 7.500 | 7.611 | 207,388 | -0.19(-2.42%) |
Apr 26, 2023 | 8.200 | 8.250 | 7.301 | 7.800 | 367,120 | -0.39(-4.73%) |
Apr 25, 2023 | 8.788 | 8.795 | 8.100 | 8.187 | 205,237 | -0.64(-7.23%) |
Apr 24, 2023 | 8.500 | 8.848 | 8.450 | 8.825 | 99,366 | +0.22(+2.62%) |
Apr 21, 2023 | 8.700 | 8.795 | 8.470 | 8.600 | 73,918 | +0.03(+0.36%) |
Apr 20, 2023 | 8.800 | 8.838 | 8.505 | 8.569 | 140,502 | -0.33(-3.72%) |
Apr 19, 2023 | 9.100 | 9.105 | 8.732 | 8.900 | 150,203 | -0.23(-2.52%) |
Apr 18, 2023 | 9.200 | 9.388 | 9.030 | 9.130 | 168,782 | -0.07(-0.81%) |
Apr 17, 2023 | 9.226 | 9.299 | 9.027 | 9.205 | 90,014 | +0.02(+0.26%) |
Apr 14, 2023 | 9.331 | 9.393 | 9.101 | 9.181 | 189,005 | -0.18(-1.94%) |
Apr 13, 2023 | 9.213 | 9.490 | 9.200 | 9.363 | 103,779 | +0.12(+1.25%) |
Apr 12, 2023 | 9.088 | 9.490 | 9.088 | 9.247 | 206,905 | +0.35(+3.90%) |
Apr 11, 2023 | 8.973 | 9.200 | 8.900 | 8.900 | 167,507 | -0.10(-1.11%) |
Apr 10, 2023 | 8.900 | 9.197 | 8.850 | 9.000 | 113,251 | +0.00(+0.00%) |
Apr 06, 2023 | 9.100 | 9.209 | 8.880 | 9.000 | 115,146 | -0.15(-1.64%) |
Apr 05, 2023 | 9.354 | 9.437 | 9.021 | 9.150 | 133,755 | -0.25(-2.66%) |
Apr 04, 2023 | 9.600 | 9.699 | 9.080 | 9.400 | 217,730 | -0.25(-2.59%) |
Apr 03, 2023 | 9.399 | 9.700 | 9.269 | 9.650 | 431,583 | +0.86(+9.77%) |
Mar 31, 2023 | 8.623 | 8.973 | 8.601 | 8.791 | 353,246 | +0.04(+0.47%) |
Mar 30, 2023 | 8.091 | 8.895 | 7.980 | 8.750 | 431,897 | +0.79(+9.95%) |
Mar 29, 2023 | 8.213 | 8.252 | 7.915 | 7.958 | 192,158 | -0.09(-1.09%) |
Mar 28, 2023 | 7.900 | 8.195 | 7.801 | 8.046 | 201,548 | +0.16(+2.05%) |
Mar 27, 2023 | 7.600 | 7.961 | 7.451 | 7.884 | 231,086 | +0.38(+5.01%) |
Mar 24, 2023 | 7.300 | 7.573 | 7.210 | 7.508 | 223,396 | +0.06(+0.85%) |
Mar 23, 2023 | 7.756 | 7.898 | 7.375 | 7.445 | 183,769 | -0.20(-2.60%) |
Mar 22, 2023 | 7.691 | 7.895 | 7.620 | 7.644 | 126,537 | -0.12(-1.56%) |
Mar 21, 2023 | 7.414 | 7.882 | 7.400 | 7.765 | 248,223 | +0.42(+5.65%) |
Mar 20, 2023 | 7.400 | 7.489 | 7.206 | 7.350 | 209,078 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.598 | 7.268 | 7.369 | 458,722 | -0.19(-2.53%) |
Mar 16, 2023 | 7.400 | 7.687 | 7.030 | 7.560 | 320,514 | +0.32(+4.42%) |
Mar 15, 2023 | 7.600 | 7.630 | 7.001 | 7.240 | 504,933 | -0.54(-6.93%) |
Mar 14, 2023 | 7.854 | 8.180 | 7.600 | 7.779 | 319,032 | -0.04(-0.58%) |
Mar 13, 2023 | 8.037 | 8.199 | 7.714 | 7.824 | 323,547 | -0.43(-5.26%) |
Mar 10, 2023 | 8.260 | 8.449 | 8.126 | 8.258 | 359,419 | +0.00(+0.01%) |
Mar 09, 2023 | 8.648 | 8.850 | 8.230 | 8.257 | 278,140 | -0.24(-2.86%) |
Mar 08, 2023 | 8.800 | 8.972 | 8.405 | 8.500 | 396,888 | -0.34(-3.88%) |
Mar 07, 2023 | 8.748 | 8.973 | 8.606 | 8.843 | 477,872 | +0.10(+1.16%) |
Mar 06, 2023 | 8.800 | 8.895 | 8.410 | 8.742 | 471,599 | +0.04(+0.48%) |
Mar 03, 2023 | 8.300 | 8.977 | 8.256 | 8.700 | 662,670 | +0.30(+3.57%) |
Mar 02, 2023 | 8.385 | 8.496 | 8.275 | 8.400 | 188,952 | +0.07(+0.80%) |
Mar 01, 2023 | 8.400 | 8.663 | 8.326 | 8.333 | 281,123 | -0.01(-0.12%) |
Feb 28, 2023 | 8.572 | 8.590 | 8.343 | 8.343 | 318,205 | -0.16(-1.85%) |
Feb 27, 2023 | 8.560 | 8.609 | 8.382 | 8.500 | 309,114 | -0.13(-1.48%) |
Feb 24, 2023 | 8.501 | 8.692 | 8.381 | 8.628 | 205,126 | +0.06(+0.68%) |
Feb 23, 2023 | 8.800 | 8.850 | 8.300 | 8.570 | 370,956 | -0.13(-1.49%) |
Feb 22, 2023 | 8.300 | 8.850 | 8.300 | 8.700 | 503,650 | +0.51(+6.18%) |
Feb 21, 2023 | 8.529 | 8.550 | 8.100 | 8.194 | 436,649 | -0.11(-1.28%) |
Feb 17, 2023 | 8.590 | 8.750 | 8.199 | 8.300 | 633,782 | -0.30(-3.54%) |
Feb 16, 2023 | 8.905 | 8.926 | 8.600 | 8.605 | 408,980 | -0.21(-2.39%) |
Feb 15, 2023 | 8.968 | 8.975 | 8.650 | 8.816 | 386,102 | -0.15(-1.64%) |
Feb 14, 2023 | 9.100 | 9.189 | 8.830 | 8.963 | 179,522 | -0.13(-1.41%) |
Feb 13, 2023 | 9.037 | 9.295 | 8.900 | 9.091 | 167,028 | -0.16(-1.72%) |
Feb 10, 2023 | 8.973 | 9.278 | 8.801 | 9.250 | 410,060 | +0.54(+6.26%) |
Feb 09, 2023 | 9.000 | 9.120 | 8.700 | 8.705 | 330,356 | -0.35(-3.81%) |
Feb 08, 2023 | 9.200 | 9.295 | 8.922 | 9.050 | 187,835 | -0.12(-1.36%) |
Feb 07, 2023 | 8.600 | 9.196 | 8.600 | 9.175 | 341,076 | +0.58(+6.69%) |
Feb 06, 2023 | 9.000 | 9.000 | 8.580 | 8.600 | 289,893 | -0.39(-4.37%) |
Feb 03, 2023 | 8.920 | 9.201 | 8.801 | 8.993 | 270,094 | +0.10(+1.08%) |
Feb 02, 2023 | 9.336 | 9.499 | 8.800 | 8.897 | 504,636 | -0.37(-4.02%) |