Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.780 | 8.135 | 7.630 | 8.090 | 658,036 | +0.31(+3.98%) |
Apr 27, 2023 | 7.880 | 8.080 | 7.700 | 7.780 | 591,607 | -0.02(-0.26%) |
Apr 26, 2023 | 8.140 | 8.190 | 7.655 | 7.800 | 643,955 | -0.19(-2.38%) |
Apr 25, 2023 | 8.340 | 8.350 | 7.990 | 7.990 | 700,123 | -0.45(-5.33%) |
Apr 24, 2023 | 8.700 | 8.700 | 8.250 | 8.440 | 633,486 | -0.25(-2.88%) |
Apr 21, 2023 | 8.730 | 8.890 | 8.630 | 8.690 | 487,794 | +0.06(+0.70%) |
Apr 20, 2023 | 8.880 | 8.990 | 8.605 | 8.630 | 647,245 | -0.41(-4.54%) |
Apr 19, 2023 | 8.930 | 9.095 | 8.715 | 9.040 | 491,694 | -0.03(-0.33%) |
Apr 18, 2023 | 9.420 | 9.420 | 8.935 | 9.070 | 728,776 | -0.29(-3.10%) |
Apr 17, 2023 | 8.950 | 9.450 | 8.890 | 9.360 | 954,452 | +0.48(+5.41%) |
Apr 14, 2023 | 9.420 | 9.560 | 8.678 | 8.880 | 860,303 | -0.58(-6.13%) |
Apr 13, 2023 | 8.700 | 9.550 | 8.700 | 9.460 | 1,244,934 | +0.88(+10.26%) |
Apr 12, 2023 | 8.950 | 9.114 | 8.420 | 8.580 | 779,268 | -0.19(-2.17%) |
Apr 11, 2023 | 8.740 | 8.950 | 8.685 | 8.770 | 742,739 | +0.12(+1.39%) |
Apr 10, 2023 | 8.730 | 8.800 | 8.520 | 8.650 | 630,761 | -0.16(-1.82%) |
Apr 06, 2023 | 8.610 | 8.950 | 8.530 | 8.810 | 793,517 | +0.23(+2.68%) |
Apr 05, 2023 | 8.700 | 8.872 | 8.570 | 8.580 | 662,061 | -0.14(-1.61%) |
Apr 04, 2023 | 8.770 | 8.770 | 8.570 | 8.720 | 865,136 | -0.02(-0.23%) |
Apr 03, 2023 | 9.140 | 9.140 | 8.560 | 8.740 | 1,533,377 | -0.40(-4.38%) |
Mar 31, 2023 | 8.880 | 9.340 | 8.850 | 9.140 | 992,856 | +0.29(+3.28%) |
Mar 30, 2023 | 9.220 | 9.240 | 8.820 | 8.850 | 610,837 | -0.25(-2.75%) |
Mar 29, 2023 | 9.040 | 9.300 | 8.860 | 9.100 | 878,154 | +0.27(+3.06%) |
Mar 28, 2023 | 9.050 | 9.180 | 8.755 | 8.830 | 752,308 | -0.25(-2.75%) |
Mar 27, 2023 | 9.070 | 9.290 | 8.920 | 9.080 | 594,594 | +0.13(+1.45%) |
Mar 24, 2023 | 8.850 | 8.990 | 8.720 | 8.950 | 706,618 | +0.12(+1.36%) |
Mar 23, 2023 | 9.040 | 9.190 | 8.665 | 8.830 | 1,241,961 | -0.05(-0.56%) |
Mar 22, 2023 | 9.420 | 9.530 | 8.860 | 8.880 | 992,152 | -0.54(-5.73%) |
Mar 21, 2023 | 9.310 | 9.630 | 9.140 | 9.420 | 845,693 | +0.20(+2.17%) |
Mar 20, 2023 | 9.210 | 9.450 | 9.100 | 9.220 | 991,500 | -0.06(-0.65%) |
Mar 17, 2023 | 9.560 | 9.590 | 9.080 | 9.280 | 2,267,999 | -0.38(-3.93%) |
Mar 16, 2023 | 9.840 | 9.880 | 9.470 | 9.660 | 841,962 | -0.22(-2.23%) |
Mar 15, 2023 | 9.750 | 9.930 | 9.540 | 9.880 | 855,483 | +0.04(+0.41%) |
Mar 14, 2023 | 9.990 | 10.07 | 9.590 | 9.840 | 1,249,703 | +0.05(+0.51%) |
Mar 13, 2023 | 9.430 | 10.01 | 9.370 | 9.790 | 1,554,503 | +0.26(+2.73%) |
Mar 10, 2023 | 10.01 | 10.06 | 9.160 | 9.530 | 1,895,867 | -0.51(-5.08%) |
Mar 09, 2023 | 10.64 | 10.88 | 9.950 | 10.04 | 1,975,329 | -0.65(-6.04%) |
Mar 08, 2023 | 10.24 | 10.78 | 9.910 | 10.69 | 1,544,370 | +0.08(+0.71%) |
Mar 07, 2023 | 9.520 | 10.64 | 9.510 | 10.61 | 2,203,740 | -0.04(-0.38%) |
Mar 06, 2023 | 9.060 | 10.75 | 9.030 | 10.65 | 5,309,757 | +1.68(+18.73%) |
Mar 03, 2023 | 9.310 | 9.310 | 8.100 | 8.970 | 10,346,443 | -1.79(-16.67%) |
Mar 02, 2023 | 15.74 | 16.25 | 9.050 | 10.77 | 14,115,304 | -5.23(-32.72%) |
Mar 01, 2023 | 16.50 | 16.54 | 15.28 | 16.00 | 1,325,631 | -0.82(-4.88%) |
Feb 28, 2023 | 15.00 | 17.89 | 14.81 | 16.82 | 2,145,815 | +2.11(+14.34%) |
Feb 27, 2023 | 14.68 | 14.91 | 14.34 | 14.71 | 828,686 | +0.26(+1.80%) |
Feb 24, 2023 | 13.96 | 14.53 | 13.85 | 14.45 | 861,913 | +0.13(+0.91%) |
Feb 23, 2023 | 14.26 | 14.51 | 13.73 | 14.32 | 704,572 | +0.31(+2.21%) |
Feb 22, 2023 | 13.48 | 14.01 | 13.32 | 14.01 | 1,131,323 | +0.55(+4.09%) |
Feb 21, 2023 | 15.15 | 15.30 | 13.35 | 13.46 | 1,495,052 | -2.14(-13.72%) |
Feb 17, 2023 | 15.57 | 15.66 | 15.12 | 15.60 | 645,256 | +0.03(+0.19%) |
Feb 16, 2023 | 15.19 | 15.96 | 15.19 | 15.57 | 744,686 | -0.12(-0.76%) |
Feb 15, 2023 | 15.26 | 15.82 | 15.11 | 15.69 | 580,535 | +0.37(+2.42%) |
Feb 14, 2023 | 14.91 | 15.48 | 14.73 | 15.32 | 479,457 | +0.26(+1.73%) |
Feb 13, 2023 | 15.25 | 15.48 | 14.90 | 15.06 | 673,606 | -0.24(-1.57%) |
Feb 10, 2023 | 15.36 | 15.76 | 15.26 | 15.30 | 745,850 | -0.21(-1.35%) |
Feb 09, 2023 | 16.02 | 16.77 | 15.49 | 15.51 | 723,519 | -0.23(-1.46%) |
Feb 08, 2023 | 16.49 | 16.66 | 15.68 | 15.74 | 886,567 | -0.82(-4.95%) |
Feb 07, 2023 | 16.10 | 16.62 | 15.91 | 16.56 | 877,127 | +0.30(+1.85%) |
Feb 06, 2023 | 16.47 | 16.83 | 16.09 | 16.26 | 586,606 | -0.28(-1.69%) |
Feb 03, 2023 | 17.08 | 17.33 | 16.40 | 16.54 | 944,106 | -1.07(-6.08%) |
Feb 02, 2023 | 16.36 | 18.04 | 16.35 | 17.61 | 1,428,369 | +1.95(+12.45%) |