Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.820 | 9.170 | 8.800 | 8.990 | 115,699 | +0.14(+1.58%) |
Apr 27, 2023 | 8.300 | 8.930 | 8.260 | 8.850 | 173,443 | +1.06(+13.61%) |
Apr 26, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 48,903 | -0.01(-0.13%) |
Apr 25, 2023 | 8.140 | 8.150 | 7.770 | 7.800 | 60,861 | -0.37(-4.53%) |
Apr 24, 2023 | 8.300 | 8.400 | 8.100 | 8.170 | 86,972 | -0.14(-1.68%) |
Apr 21, 2023 | 7.880 | 8.420 | 7.855 | 8.310 | 268,915 | +0.43(+5.46%) |
Apr 20, 2023 | 7.740 | 7.910 | 7.716 | 7.880 | 83,039 | +0.06(+0.77%) |
Apr 19, 2023 | 7.790 | 7.840 | 7.730 | 7.820 | 62,403 | +0.00(+0.00%) |
Apr 18, 2023 | 8.000 | 8.000 | 7.780 | 7.820 | 64,824 | -0.10(-1.26%) |
Apr 17, 2023 | 7.940 | 7.940 | 7.825 | 7.920 | 40,633 | +0.05(+0.61%) |
Apr 14, 2023 | 7.960 | 8.077 | 7.830 | 7.872 | 39,727 | -0.10(-1.23%) |
Apr 13, 2023 | 7.870 | 8.030 | 7.870 | 7.970 | 42,499 | +0.15(+1.92%) |
Apr 12, 2023 | 7.990 | 8.070 | 7.820 | 7.820 | 57,528 | -0.10(-1.26%) |
Apr 11, 2023 | 7.960 | 8.035 | 7.880 | 7.920 | 46,959 | +0.03(+0.38%) |
Apr 10, 2023 | 7.910 | 7.965 | 7.790 | 7.890 | 56,158 | -0.07(-0.88%) |
Apr 06, 2023 | 7.800 | 8.120 | 7.800 | 7.960 | 57,058 | +0.16(+2.05%) |
Apr 05, 2023 | 8.000 | 8.100 | 7.730 | 7.800 | 115,507 | -0.31(-3.82%) |
Apr 04, 2023 | 8.430 | 8.440 | 8.040 | 8.110 | 60,696 | -0.34(-4.02%) |
Apr 03, 2023 | 8.350 | 8.470 | 8.260 | 8.450 | 122,760 | +0.15(+1.81%) |
Mar 31, 2023 | 8.120 | 8.320 | 8.070 | 8.300 | 64,878 | +0.25(+3.11%) |
Mar 30, 2023 | 7.920 | 8.150 | 7.920 | 8.050 | 81,855 | +0.25(+3.21%) |
Mar 29, 2023 | 7.760 | 7.840 | 7.760 | 7.800 | 44,183 | +0.15(+1.96%) |
Mar 28, 2023 | 7.700 | 7.740 | 7.630 | 7.650 | 86,386 | -0.11(-1.42%) |
Mar 27, 2023 | 7.740 | 7.850 | 7.695 | 7.760 | 74,147 | +0.09(+1.17%) |
Mar 24, 2023 | 7.650 | 7.710 | 7.570 | 7.670 | 82,966 | -0.06(-0.78%) |
Mar 23, 2023 | 7.730 | 7.825 | 7.630 | 7.730 | 91,746 | +0.06(+0.78%) |
Mar 22, 2023 | 7.790 | 7.850 | 7.660 | 7.670 | 131,314 | -0.09(-1.16%) |
Mar 21, 2023 | 7.540 | 7.790 | 7.540 | 7.760 | 98,256 | +0.31(+4.16%) |
Mar 20, 2023 | 7.440 | 7.560 | 7.300 | 7.450 | 183,583 | -0.01(-0.13%) |
Mar 17, 2023 | 7.710 | 7.710 | 7.350 | 7.460 | 430,136 | -0.25(-3.24%) |
Mar 16, 2023 | 7.600 | 7.730 | 7.533 | 7.710 | 125,520 | +0.09(+1.18%) |
Mar 15, 2023 | 7.550 | 7.660 | 7.510 | 7.620 | 147,663 | -0.10(-1.30%) |
Mar 14, 2023 | 8.020 | 8.060 | 7.620 | 7.720 | 192,995 | -0.12(-1.53%) |
Mar 13, 2023 | 8.000 | 8.120 | 7.810 | 7.840 | 405,138 | -0.28(-3.45%) |
Mar 10, 2023 | 8.450 | 8.450 | 8.035 | 8.120 | 323,104 | -0.28(-3.33%) |
Mar 09, 2023 | 8.550 | 8.610 | 8.380 | 8.400 | 146,497 | -0.13(-1.52%) |
Mar 08, 2023 | 8.630 | 8.640 | 8.520 | 8.530 | 73,037 | -0.04(-0.47%) |
Mar 07, 2023 | 8.750 | 8.755 | 8.570 | 8.570 | 108,724 | -0.18(-2.06%) |
Mar 06, 2023 | 8.870 | 8.960 | 8.720 | 8.750 | 109,687 | -0.07(-0.79%) |
Mar 03, 2023 | 8.680 | 8.850 | 8.675 | 8.820 | 120,226 | +0.10(+1.15%) |
Mar 02, 2023 | 8.550 | 8.760 | 8.520 | 8.720 | 76,279 | +0.15(+1.75%) |
Mar 01, 2023 | 8.680 | 8.695 | 8.510 | 8.570 | 126,919 | -0.03(-0.35%) |
Feb 28, 2023 | 8.690 | 8.770 | 8.600 | 8.600 | 90,654 | -0.10(-1.15%) |
Feb 27, 2023 | 8.860 | 8.860 | 8.650 | 8.700 | 120,186 | +0.02(+0.23%) |
Feb 24, 2023 | 8.800 | 8.810 | 8.650 | 8.680 | 105,304 | -0.25(-2.80%) |
Feb 23, 2023 | 9.100 | 9.100 | 8.800 | 8.930 | 65,435 | +0.04(+0.45%) |
Feb 22, 2023 | 8.960 | 9.040 | 8.840 | 8.890 | 107,066 | -0.01(-0.11%) |
Feb 21, 2023 | 9.090 | 9.090 | 8.880 | 8.900 | 109,192 | -0.19(-2.09%) |
Feb 17, 2023 | 9.120 | 9.200 | 8.850 | 9.090 | 167,472 | -0.13(-1.41%) |
Feb 16, 2023 | 9.140 | 9.450 | 9.000 | 9.220 | 199,734 | +0.00(+0.00%) |
Feb 15, 2023 | 8.800 | 9.480 | 8.800 | 9.220 | 282,101 | +0.54(+6.22%) |
Feb 14, 2023 | 9.920 | 9.990 | 8.610 | 8.680 | 746,744 | -1.50(-14.73%) |
Feb 13, 2023 | 10.14 | 10.23 | 9.980 | 10.18 | 150,531 | +0.13(+1.29%) |
Feb 10, 2023 | 10.11 | 10.16 | 9.940 | 10.05 | 147,943 | -0.13(-1.28%) |
Feb 09, 2023 | 10.57 | 10.59 | 10.10 | 10.18 | 187,687 | -0.13(-1.26%) |
Feb 08, 2023 | 10.65 | 10.69 | 10.22 | 10.31 | 116,092 | -0.32(-3.01%) |
Feb 07, 2023 | 10.55 | 10.67 | 10.17 | 10.63 | 188,066 | +0.08(+0.76%) |
Feb 06, 2023 | 10.99 | 11.07 | 10.53 | 10.55 | 118,513 | -0.55(-4.95%) |
Feb 03, 2023 | 11.05 | 11.40 | 10.91 | 11.10 | 175,334 | -0.15(-1.33%) |
Feb 02, 2023 | 11.05 | 11.42 | 11.04 | 11.25 | 240,247 | +0.43(+3.97%) |