Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.150 | 8.258 | 8.060 | 8.200 | 419,337 | +0.04(+0.49%) |
Apr 27, 2023 | 8.290 | 8.300 | 8.070 | 8.160 | 271,044 | -0.18(-2.16%) |
Apr 26, 2023 | 8.350 | 8.495 | 8.270 | 8.340 | 349,772 | +0.09(+1.09%) |
Apr 25, 2023 | 8.260 | 8.288 | 7.980 | 8.250 | 413,960 | -0.07(-0.84%) |
Apr 24, 2023 | 8.300 | 8.470 | 8.265 | 8.320 | 374,929 | -0.11(-1.30%) |
Apr 21, 2023 | 8.490 | 8.640 | 8.300 | 8.430 | 449,040 | -0.23(-2.66%) |
Apr 20, 2023 | 8.820 | 9.040 | 8.590 | 8.660 | 301,479 | -0.08(-0.92%) |
Apr 19, 2023 | 8.940 | 9.060 | 8.622 | 8.740 | 566,141 | -0.44(-4.79%) |
Apr 18, 2023 | 9.200 | 9.460 | 9.030 | 9.180 | 418,295 | +0.08(+0.88%) |
Apr 17, 2023 | 9.480 | 9.504 | 9.050 | 9.100 | 550,478 | -0.45(-4.71%) |
Apr 14, 2023 | 9.620 | 9.740 | 9.260 | 9.550 | 536,730 | -0.21(-2.15%) |
Apr 13, 2023 | 9.660 | 10.00 | 9.650 | 9.760 | 733,576 | +0.33(+3.50%) |
Apr 12, 2023 | 9.630 | 9.640 | 9.130 | 9.430 | 508,297 | +0.04(+0.43%) |
Apr 11, 2023 | 9.250 | 9.698 | 9.221 | 9.390 | 639,421 | +0.25(+2.74%) |
Apr 10, 2023 | 8.980 | 9.190 | 8.680 | 9.140 | 621,375 | +0.05(+0.55%) |
Apr 06, 2023 | 9.150 | 9.160 | 8.880 | 9.090 | 446,123 | -0.15(-1.62%) |
Apr 05, 2023 | 9.300 | 9.455 | 8.920 | 9.240 | 658,983 | +0.09(+0.98%) |
Apr 04, 2023 | 8.890 | 9.300 | 8.735 | 9.150 | 649,518 | +0.27(+3.04%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.360 | 8.880 | 493,101 | +0.41(+4.84%) |
Mar 31, 2023 | 8.750 | 8.790 | 8.366 | 8.470 | 707,031 | -0.20(-2.31%) |
Mar 30, 2023 | 8.460 | 8.680 | 8.320 | 8.670 | 540,033 | +0.36(+4.33%) |
Mar 29, 2023 | 8.200 | 8.440 | 8.110 | 8.310 | 485,772 | +0.06(+0.73%) |
Mar 28, 2023 | 7.930 | 8.300 | 7.850 | 8.250 | 674,919 | +0.25(+3.12%) |
Mar 27, 2023 | 7.700 | 8.010 | 7.520 | 8.000 | 314,906 | +0.12(+1.52%) |
Mar 24, 2023 | 8.000 | 8.040 | 7.770 | 7.880 | 290,254 | -0.10(-1.25%) |
Mar 23, 2023 | 8.050 | 8.210 | 7.855 | 7.980 | 596,160 | +0.02(+0.25%) |
Mar 22, 2023 | 7.640 | 8.180 | 7.640 | 7.960 | 432,512 | +0.33(+4.33%) |
Mar 21, 2023 | 7.820 | 7.821 | 7.290 | 7.630 | 695,822 | -0.31(-3.90%) |
Mar 20, 2023 | 8.070 | 8.220 | 7.810 | 7.940 | 752,050 | +0.03(+0.38%) |
Mar 17, 2023 | 7.250 | 8.170 | 7.250 | 7.910 | 1,255,744 | +0.70(+9.71%) |
Mar 16, 2023 | 7.230 | 7.360 | 7.100 | 7.210 | 475,992 | +0.05(+0.70%) |
Mar 15, 2023 | 7.750 | 7.760 | 7.072 | 7.160 | 550,406 | -0.18(-2.45%) |
Mar 14, 2023 | 7.590 | 7.590 | 7.090 | 7.340 | 664,512 | -0.37(-4.80%) |
Mar 13, 2023 | 7.520 | 7.890 | 7.416 | 7.710 | 775,760 | +0.55(+7.68%) |
Mar 10, 2023 | 7.180 | 7.510 | 7.100 | 7.160 | 771,149 | +0.18(+2.58%) |
Mar 09, 2023 | 6.730 | 7.255 | 6.700 | 6.980 | 609,511 | +0.37(+5.60%) |
Mar 08, 2023 | 6.700 | 6.920 | 6.540 | 6.610 | 340,132 | -0.09(-1.34%) |
Mar 07, 2023 | 7.280 | 7.280 | 6.550 | 6.700 | 757,688 | -0.65(-8.84%) |
Mar 06, 2023 | 7.240 | 7.440 | 7.100 | 7.350 | 439,802 | +0.04(+0.55%) |
Mar 03, 2023 | 7.010 | 7.360 | 7.010 | 7.310 | 441,971 | +0.38(+5.48%) |
Mar 02, 2023 | 6.990 | 7.070 | 6.890 | 6.930 | 333,977 | -0.22(-3.08%) |
Mar 01, 2023 | 6.950 | 7.270 | 6.800 | 7.150 | 747,368 | +0.35(+5.15%) |
Feb 28, 2023 | 6.360 | 7.014 | 6.180 | 6.800 | 799,999 | +0.55(+8.80%) |
Feb 27, 2023 | 5.850 | 6.270 | 5.765 | 6.250 | 698,386 | +0.79(+14.47%) |
Feb 24, 2023 | 5.550 | 5.590 | 5.390 | 5.460 | 365,630 | -0.17(-3.02%) |
Feb 23, 2023 | 5.560 | 5.670 | 5.480 | 5.630 | 301,222 | +0.03(+0.54%) |
Feb 22, 2023 | 5.720 | 5.740 | 5.560 | 5.600 | 256,535 | -0.14(-2.44%) |
Feb 21, 2023 | 5.870 | 5.930 | 5.705 | 5.740 | 212,635 | -0.17(-2.88%) |
Feb 17, 2023 | 5.900 | 5.975 | 5.770 | 5.910 | 299,568 | -0.11(-1.83%) |
Feb 16, 2023 | 5.830 | 6.160 | 5.740 | 6.020 | 354,069 | +0.07(+1.18%) |
Feb 15, 2023 | 6.080 | 6.090 | 5.810 | 5.950 | 294,798 | -0.23(-3.72%) |
Feb 14, 2023 | 5.910 | 6.220 | 5.800 | 6.180 | 316,746 | +0.20(+3.34%) |
Feb 13, 2023 | 5.990 | 6.000 | 5.860 | 5.980 | 208,717 | -0.07(-1.16%) |
Feb 10, 2023 | 5.970 | 6.128 | 5.870 | 6.050 | 298,122 | +0.11(+1.85%) |
Feb 09, 2023 | 6.290 | 6.340 | 5.910 | 5.940 | 378,221 | -0.22(-3.57%) |
Feb 08, 2023 | 6.360 | 6.430 | 6.140 | 6.160 | 299,569 | -0.14(-2.22%) |
Feb 07, 2023 | 6.180 | 6.540 | 6.010 | 6.300 | 414,611 | +0.06(+0.96%) |
Feb 06, 2023 | 6.220 | 6.320 | 6.110 | 6.240 | 277,730 | -0.01(-0.16%) |
Feb 03, 2023 | 6.240 | 6.530 | 6.185 | 6.250 | 351,526 | -0.27(-4.14%) |
Feb 02, 2023 | 6.950 | 7.020 | 6.420 | 6.520 | 438,696 | -0.33(-4.82%) |