Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.160 | 9.380 | 9.160 | 9.380 | 222,195 | -0.12(-1.32%) |
Apr 27, 2023 | 9.320 | 9.587 | 9.320 | 9.505 | 63,534 | -0.01(-0.16%) |
Apr 26, 2023 | 9.700 | 9.700 | 9.500 | 9.520 | 145,632 | -0.05(-0.52%) |
Apr 25, 2023 | 9.590 | 9.840 | 9.550 | 9.570 | 172,479 | -0.02(-0.21%) |
Apr 24, 2023 | 9.630 | 9.850 | 9.500 | 9.590 | 94,850 | -0.01(-0.10%) |
Apr 21, 2023 | 9.485 | 9.630 | 9.485 | 9.600 | 139,481 | +0.11(+1.16%) |
Apr 20, 2023 | 9.440 | 9.630 | 9.320 | 9.490 | 126,890 | -0.06(-0.63%) |
Apr 19, 2023 | 9.550 | 9.600 | 9.533 | 9.550 | 241,288 | +0.03(+0.32%) |
Apr 18, 2023 | 9.500 | 9.550 | 9.480 | 9.520 | 92,095 | -0.06(-0.63%) |
Apr 17, 2023 | 9.620 | 9.636 | 9.520 | 9.580 | 146,713 | +0.30(+3.23%) |
Apr 14, 2023 | 9.300 | 9.395 | 9.210 | 9.280 | 104,312 | -0.02(-0.22%) |
Apr 13, 2023 | 9.230 | 9.340 | 9.220 | 9.300 | 68,754 | +0.10(+1.09%) |
Apr 12, 2023 | 9.210 | 9.300 | 9.190 | 9.200 | 174,190 | +0.06(+0.66%) |
Apr 11, 2023 | 8.980 | 9.350 | 8.980 | 9.140 | 139,071 | +0.05(+0.55%) |
Apr 10, 2023 | 9.000 | 9.100 | 9.000 | 9.090 | 164,620 | -0.01(-0.08%) |
Apr 06, 2023 | 9.090 | 9.210 | 9.050 | 9.098 | 101,769 | -0.25(-2.70%) |
Apr 05, 2023 | 9.330 | 9.380 | 9.310 | 9.350 | 216,544 | +0.22(+2.41%) |
Apr 04, 2023 | 9.060 | 9.300 | 8.950 | 9.130 | 136,605 | -0.01(-0.11%) |
Apr 03, 2023 | 9.020 | 9.140 | 9.000 | 9.140 | 207,893 | +0.24(+2.70%) |
Mar 31, 2023 | 8.930 | 8.930 | 8.820 | 8.900 | 201,505 | +0.02(+0.23%) |
Mar 30, 2023 | 8.820 | 8.890 | 8.740 | 8.880 | 177,036 | +0.06(+0.68%) |
Mar 29, 2023 | 8.770 | 8.840 | 8.760 | 8.820 | 77,872 | +0.07(+0.80%) |
Mar 28, 2023 | 8.660 | 8.850 | 8.660 | 8.750 | 130,812 | +0.04(+0.42%) |
Mar 27, 2023 | 8.640 | 8.736 | 8.630 | 8.713 | 213,360 | +0.10(+1.20%) |
Mar 24, 2023 | 8.530 | 8.659 | 8.530 | 8.610 | 160,961 | -0.01(-0.12%) |
Mar 23, 2023 | 8.540 | 8.730 | 8.540 | 8.620 | 75,373 | -0.11(-1.26%) |
Mar 22, 2023 | 8.600 | 8.850 | 8.600 | 8.730 | 141,331 | -0.07(-0.80%) |
Mar 21, 2023 | 8.640 | 8.800 | 8.640 | 8.800 | 123,591 | +0.04(+0.51%) |
Mar 20, 2023 | 8.590 | 8.770 | 8.590 | 8.755 | 68,174 | +0.09(+0.98%) |
Mar 17, 2023 | 8.650 | 8.800 | 8.644 | 8.670 | 77,597 | -0.09(-0.97%) |
Mar 16, 2023 | 8.660 | 8.770 | 8.510 | 8.755 | 203,714 | +0.10(+1.10%) |
Mar 15, 2023 | 8.600 | 8.750 | 8.600 | 8.660 | 130,273 | -0.08(-0.92%) |
Mar 14, 2023 | 8.685 | 8.800 | 8.590 | 8.740 | 110,990 | -0.12(-1.35%) |
Mar 13, 2023 | 8.865 | 8.910 | 8.730 | 8.860 | 290,065 | -0.07(-0.78%) |
Mar 10, 2023 | 9.020 | 9.030 | 8.870 | 8.930 | 96,269 | -0.10(-1.11%) |
Mar 09, 2023 | 9.060 | 9.150 | 9.000 | 9.030 | 118,950 | +0.07(+0.78%) |
Mar 08, 2023 | 8.880 | 9.000 | 8.880 | 8.960 | 60,598 | +0.08(+0.90%) |
Mar 07, 2023 | 8.920 | 9.024 | 8.850 | 8.880 | 96,191 | -0.05(-0.56%) |
Mar 06, 2023 | 8.800 | 8.990 | 8.800 | 8.930 | 87,070 | -0.07(-0.78%) |
Mar 03, 2023 | 8.860 | 9.022 | 8.820 | 9.000 | 129,288 | +0.15(+1.74%) |
Mar 02, 2023 | 8.720 | 8.880 | 8.720 | 8.846 | 133,540 | +0.24(+2.74%) |
Mar 01, 2023 | 8.530 | 8.700 | 8.530 | 8.610 | 111,496 | -0.10(-1.15%) |
Feb 28, 2023 | 8.590 | 8.750 | 8.590 | 8.710 | 108,827 | +0.00(+0.00%) |
Feb 27, 2023 | 8.750 | 8.760 | 8.640 | 8.710 | 139,792 | +0.11(+1.28%) |
Feb 24, 2023 | 8.570 | 8.720 | 8.570 | 8.600 | 83,165 | -0.07(-0.81%) |
Feb 23, 2023 | 8.510 | 8.690 | 8.510 | 8.670 | 93,222 | +0.10(+1.17%) |
Feb 22, 2023 | 8.580 | 8.680 | 8.570 | 8.570 | 91,902 | -0.11(-1.27%) |
Feb 21, 2023 | 8.670 | 8.870 | 8.630 | 8.680 | 164,462 | -0.27(-2.97%) |
Feb 17, 2023 | 8.830 | 8.960 | 8.810 | 8.945 | 94,204 | +0.01(+0.12%) |
Feb 16, 2023 | 8.800 | 9.020 | 8.790 | 8.935 | 55,328 | +0.04(+0.51%) |
Feb 15, 2023 | 8.760 | 8.990 | 8.760 | 8.890 | 169,646 | +0.05(+0.57%) |
Feb 14, 2023 | 8.580 | 8.900 | 8.580 | 8.840 | 859,783 | -0.05(-0.62%) |
Feb 13, 2023 | 9.000 | 9.000 | 8.780 | 8.895 | 222,015 | +0.16(+1.83%) |
Feb 10, 2023 | 8.670 | 8.790 | 8.670 | 8.735 | 70,114 | +0.00(+0.06%) |
Feb 09, 2023 | 8.730 | 8.960 | 8.710 | 8.730 | 79,528 | +0.05(+0.58%) |
Feb 08, 2023 | 8.700 | 8.800 | 8.660 | 8.680 | 90,437 | -0.10(-1.14%) |
Feb 07, 2023 | 8.830 | 8.830 | 8.640 | 8.780 | 78,048 | +0.07(+0.86%) |
Feb 06, 2023 | 8.620 | 8.745 | 8.620 | 8.705 | 134,953 | -0.06(-0.74%) |
Feb 03, 2023 | 8.820 | 8.960 | 8.750 | 8.770 | 95,186 | -0.15(-1.68%) |
Feb 02, 2023 | 9.010 | 9.139 | 8.910 | 8.920 | 194,616 | -0.29(-3.15%) |