Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.240 | 8.440 | 8.210 | 8.440 | 18,239 | +0.30(+3.69%) |
Apr 27, 2023 | 8.050 | 8.270 | 7.800 | 8.140 | 40,265 | +0.14(+1.75%) |
Apr 26, 2023 | 8.180 | 8.256 | 7.850 | 8.000 | 73,328 | -0.36(-4.31%) |
Apr 25, 2023 | 8.450 | 8.750 | 8.220 | 8.360 | 37,136 | -0.11(-1.30%) |
Apr 24, 2023 | 8.460 | 8.850 | 8.410 | 8.470 | 76,756 | -0.07(-0.82%) |
Apr 21, 2023 | 8.420 | 8.550 | 8.300 | 8.540 | 11,532 | +0.06(+0.71%) |
Apr 20, 2023 | 8.610 | 8.680 | 8.400 | 8.480 | 20,654 | -0.25(-2.86%) |
Apr 19, 2023 | 8.720 | 8.865 | 8.550 | 8.730 | 26,199 | -0.03(-0.34%) |
Apr 18, 2023 | 8.730 | 8.884 | 8.600 | 8.760 | 25,009 | -0.04(-0.45%) |
Apr 17, 2023 | 8.840 | 8.900 | 8.630 | 8.800 | 37,615 | +0.09(+1.03%) |
Apr 14, 2023 | 9.000 | 9.000 | 8.700 | 8.710 | 17,258 | -0.39(-4.29%) |
Apr 13, 2023 | 8.760 | 9.100 | 8.700 | 9.100 | 27,332 | +0.33(+3.76%) |
Apr 12, 2023 | 9.200 | 9.350 | 8.680 | 8.770 | 25,459 | -0.20(-2.23%) |
Apr 11, 2023 | 9.342 | 9.483 | 8.970 | 8.970 | 27,399 | -0.25(-2.71%) |
Apr 10, 2023 | 8.630 | 9.395 | 8.630 | 9.220 | 43,409 | +0.59(+6.84%) |
Apr 06, 2023 | 8.800 | 9.040 | 8.601 | 8.630 | 30,256 | -0.37(-4.11%) |
Apr 05, 2023 | 8.870 | 9.050 | 8.720 | 9.000 | 31,109 | -0.23(-2.49%) |
Apr 04, 2023 | 9.500 | 9.500 | 8.950 | 9.230 | 25,187 | -0.17(-1.81%) |
Apr 03, 2023 | 9.320 | 9.410 | 9.105 | 9.400 | 41,053 | -0.01(-0.11%) |
Mar 31, 2023 | 9.450 | 9.628 | 9.090 | 9.410 | 47,523 | +0.01(+0.11%) |
Mar 30, 2023 | 9.460 | 9.600 | 9.278 | 9.400 | 16,907 | +0.06(+0.64%) |
Mar 29, 2023 | 9.370 | 9.578 | 9.262 | 9.340 | 25,027 | +0.06(+0.65%) |
Mar 28, 2023 | 9.020 | 9.450 | 8.774 | 9.280 | 19,583 | +0.31(+3.46%) |
Mar 27, 2023 | 8.800 | 9.180 | 8.700 | 8.970 | 56,729 | +0.06(+0.67%) |
Mar 24, 2023 | 9.140 | 9.140 | 8.750 | 8.910 | 38,134 | -0.39(-4.19%) |
Mar 23, 2023 | 9.320 | 9.824 | 9.180 | 9.300 | 37,503 | +0.01(+0.11%) |
Mar 22, 2023 | 9.750 | 9.750 | 9.280 | 9.290 | 15,500 | -0.37(-3.83%) |
Mar 21, 2023 | 9.815 | 9.940 | 9.645 | 9.660 | 11,425 | +0.15(+1.58%) |
Mar 20, 2023 | 9.540 | 9.730 | 9.210 | 9.510 | 20,930 | +0.01(+0.11%) |
Mar 17, 2023 | 9.240 | 9.850 | 9.070 | 9.500 | 96,050 | +0.22(+2.37%) |
Mar 16, 2023 | 8.800 | 9.360 | 8.770 | 9.280 | 37,766 | +0.45(+5.10%) |
Mar 15, 2023 | 9.050 | 9.110 | 8.830 | 8.830 | 55,139 | -0.45(-4.85%) |
Mar 14, 2023 | 9.410 | 9.570 | 9.156 | 9.280 | 65,351 | -0.11(-1.17%) |
Mar 13, 2023 | 9.350 | 9.515 | 8.800 | 9.390 | 93,339 | -0.24(-2.49%) |
Mar 10, 2023 | 10.09 | 10.09 | 9.260 | 9.630 | 91,397 | -0.57(-5.59%) |
Mar 09, 2023 | 10.38 | 10.40 | 10.14 | 10.20 | 60,283 | -0.09(-0.87%) |
Mar 08, 2023 | 10.62 | 10.65 | 9.510 | 10.29 | 112,346 | +0.09(+0.88%) |
Mar 07, 2023 | 10.53 | 10.72 | 10.12 | 10.20 | 41,128 | -0.20(-1.92%) |
Mar 06, 2023 | 11.09 | 11.15 | 10.40 | 10.40 | 53,234 | -0.55(-5.02%) |
Mar 03, 2023 | 10.86 | 11.11 | 10.75 | 10.95 | 51,185 | +0.17(+1.58%) |
Mar 02, 2023 | 10.58 | 10.92 | 10.58 | 10.78 | 44,847 | +0.18(+1.70%) |
Mar 01, 2023 | 10.64 | 10.85 | 10.57 | 10.60 | 23,761 | -0.02(-0.19%) |
Feb 28, 2023 | 10.57 | 10.98 | 10.48 | 10.62 | 29,248 | +0.02(+0.19%) |
Feb 27, 2023 | 10.65 | 10.67 | 10.41 | 10.60 | 29,493 | +0.06(+0.57%) |
Feb 24, 2023 | 10.52 | 10.61 | 10.26 | 10.54 | 23,627 | -0.14(-1.31%) |
Feb 23, 2023 | 10.90 | 11.22 | 10.50 | 10.68 | 55,319 | -0.13(-1.20%) |
Feb 22, 2023 | 10.69 | 11.16 | 10.35 | 10.81 | 59,593 | +0.46(+4.44%) |
Feb 21, 2023 | 10.77 | 11.15 | 10.12 | 10.35 | 164,661 | -0.77(-6.92%) |
Feb 17, 2023 | 11.64 | 11.64 | 11.12 | 11.12 | 41,724 | -0.48(-4.14%) |
Feb 16, 2023 | 11.45 | 11.79 | 11.39 | 11.60 | 35,692 | +0.08(+0.69%) |
Feb 15, 2023 | 11.39 | 11.62 | 11.26 | 11.52 | 27,634 | +0.15(+1.32%) |
Feb 14, 2023 | 11.30 | 11.60 | 11.12 | 11.37 | 46,062 | +0.02(+0.18%) |
Feb 13, 2023 | 11.20 | 11.38 | 10.92 | 11.35 | 46,738 | +0.47(+4.32%) |
Feb 10, 2023 | 10.88 | 11.05 | 10.88 | 10.88 | 25,297 | -0.22(-1.98%) |
Feb 09, 2023 | 11.40 | 11.45 | 10.98 | 11.10 | 42,853 | +0.00(+0.00%) |
Feb 08, 2023 | 10.94 | 11.29 | 10.85 | 11.10 | 66,395 | -0.02(-0.18%) |
Feb 07, 2023 | 11.13 | 11.43 | 10.89 | 11.12 | 83,519 | -0.03(-0.27%) |
Feb 06, 2023 | 11.20 | 11.42 | 10.80 | 11.15 | 153,115 | -0.32(-2.79%) |
Feb 03, 2023 | 12.20 | 12.27 | 11.40 | 11.47 | 100,459 | -0.63(-5.21%) |
Feb 02, 2023 | 12.07 | 12.39 | 12.01 | 12.10 | 59,311 | +0.09(+0.75%) |