Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.764 | 8.931 | 8.720 | 8.922 | 1,903,759 | +0.11(+1.20%) |
Apr 27, 2023 | 8.376 | 8.825 | 8.376 | 8.817 | 1,419,065 | +0.56(+6.84%) |
Apr 26, 2023 | 8.199 | 8.609 | 8.161 | 8.252 | 3,915,951 | +0.11(+1.30%) |
Apr 25, 2023 | 8.208 | 8.226 | 8.050 | 8.147 | 3,606,145 | -0.11(-1.28%) |
Apr 24, 2023 | 8.340 | 8.376 | 8.151 | 8.252 | 1,253,895 | -0.11(-1.27%) |
Apr 21, 2023 | 8.376 | 8.420 | 8.199 | 8.358 | 1,025,126 | +0.00(+0.00%) |
Apr 20, 2023 | 8.305 | 8.420 | 8.279 | 8.358 | 1,316,751 | -0.04(-0.42%) |
Apr 19, 2023 | 8.155 | 8.460 | 8.131 | 8.393 | 1,360,028 | +0.18(+2.15%) |
Apr 18, 2023 | 8.305 | 8.332 | 8.120 | 8.217 | 963,340 | -0.11(-1.38%) |
Apr 17, 2023 | 8.050 | 8.367 | 7.948 | 8.332 | 1,557,157 | +0.24(+2.94%) |
Apr 14, 2023 | 8.155 | 8.283 | 8.001 | 8.094 | 1,564,714 | +0.00(+0.00%) |
Apr 13, 2023 | 8.058 | 8.111 | 7.883 | 8.094 | 1,515,057 | -0.01(-0.11%) |
Apr 12, 2023 | 8.120 | 8.199 | 8.041 | 8.102 | 1,132,999 | +0.07(+0.88%) |
Apr 11, 2023 | 7.961 | 8.102 | 7.917 | 8.032 | 1,405,106 | +0.17(+2.13%) |
Apr 10, 2023 | 7.997 | 8.045 | 7.565 | 7.864 | 2,458,140 | -0.13(-1.65%) |
Apr 06, 2023 | 8.050 | 8.102 | 7.953 | 7.997 | 1,117,615 | +0.01(+0.11%) |
Apr 05, 2023 | 7.935 | 8.058 | 7.891 | 7.988 | 1,469,723 | -0.06(-0.77%) |
Apr 04, 2023 | 8.208 | 8.208 | 7.953 | 8.050 | 1,156,826 | -0.10(-1.19%) |
Apr 03, 2023 | 8.217 | 8.335 | 8.058 | 8.147 | 1,279,372 | -0.06(-0.75%) |
Mar 31, 2023 | 8.023 | 8.208 | 7.988 | 8.208 | 1,869,858 | +0.21(+2.65%) |
Mar 30, 2023 | 8.094 | 8.147 | 7.895 | 7.997 | 1,652,033 | -0.01(-0.11%) |
Mar 29, 2023 | 8.039 | 8.092 | 7.946 | 8.005 | 1,631,195 | +0.10(+1.29%) |
Mar 28, 2023 | 7.853 | 8.010 | 7.802 | 7.904 | 1,833,902 | +0.01(+0.11%) |
Mar 27, 2023 | 7.938 | 8.031 | 7.797 | 7.895 | 1,515,668 | +0.14(+1.75%) |
Mar 24, 2023 | 7.556 | 7.789 | 7.386 | 7.759 | 1,751,769 | +0.21(+2.81%) |
Mar 23, 2023 | 7.895 | 7.971 | 7.530 | 7.547 | 1,805,265 | -0.28(-3.58%) |
Mar 22, 2023 | 8.150 | 8.167 | 7.810 | 7.827 | 1,478,946 | -0.33(-4.06%) |
Mar 21, 2023 | 8.116 | 8.306 | 8.099 | 8.158 | 1,640,546 | +0.25(+3.11%) |
Mar 20, 2023 | 7.768 | 8.048 | 7.759 | 7.912 | 1,858,960 | +0.28(+3.67%) |
Mar 17, 2023 | 7.938 | 7.980 | 7.606 | 7.632 | 3,718,103 | -0.38(-4.77%) |
Mar 16, 2023 | 7.938 | 8.201 | 7.632 | 8.014 | 2,699,968 | +0.10(+1.29%) |
Mar 15, 2023 | 8.430 | 8.430 | 7.661 | 7.912 | 5,619,876 | -0.70(-8.09%) |
Mar 14, 2023 | 8.846 | 8.956 | 8.417 | 8.608 | 2,010,281 | +0.08(+0.90%) |
Mar 13, 2023 | 8.438 | 8.608 | 8.099 | 8.532 | 2,311,192 | -0.02(-0.20%) |
Mar 10, 2023 | 8.956 | 8.992 | 8.449 | 8.549 | 2,041,091 | -0.40(-4.46%) |
Mar 09, 2023 | 9.398 | 9.452 | 8.922 | 8.948 | 1,466,736 | -0.43(-4.62%) |
Mar 08, 2023 | 9.517 | 9.534 | 9.262 | 9.381 | 982,879 | -0.15(-1.60%) |
Mar 07, 2023 | 9.635 | 9.678 | 9.508 | 9.534 | 798,670 | -0.06(-0.62%) |
Mar 06, 2023 | 9.678 | 9.771 | 9.563 | 9.593 | 1,132,745 | -0.04(-0.44%) |
Mar 03, 2023 | 9.525 | 9.720 | 9.449 | 9.635 | 730,011 | +0.22(+2.34%) |
Mar 02, 2023 | 9.508 | 9.525 | 9.338 | 9.415 | 1,484,366 | -0.14(-1.42%) |
Mar 01, 2023 | 9.746 | 9.754 | 9.512 | 9.551 | 1,032,408 | -0.20(-2.09%) |
Feb 28, 2023 | 9.822 | 9.882 | 9.746 | 9.754 | 879,274 | -0.07(-0.69%) |
Feb 27, 2023 | 9.907 | 9.958 | 9.763 | 9.822 | 624,028 | +0.01(+0.09%) |
Feb 24, 2023 | 9.907 | 9.924 | 9.682 | 9.814 | 910,179 | -0.21(-2.12%) |
Feb 23, 2023 | 9.983 | 10.09 | 9.826 | 10.03 | 1,013,281 | +0.10(+1.03%) |
Feb 22, 2023 | 9.839 | 10.04 | 9.839 | 9.924 | 1,017,432 | +0.16(+1.65%) |
Feb 21, 2023 | 10.01 | 10.11 | 9.635 | 9.763 | 1,281,238 | -0.40(-3.93%) |
Feb 17, 2023 | 10.17 | 10.17 | 10.04 | 10.16 | 670,503 | +0.01(+0.08%) |
Feb 16, 2023 | 10.01 | 10.23 | 9.966 | 10.15 | 841,232 | +0.00(+0.00%) |
Feb 15, 2023 | 9.890 | 10.16 | 9.814 | 10.15 | 758,862 | +0.20(+1.96%) |
Feb 14, 2023 | 10.01 | 10.12 | 9.916 | 9.958 | 850,422 | -0.12(-1.18%) |
Feb 13, 2023 | 9.941 | 10.09 | 9.890 | 10.08 | 1,190,637 | +0.12(+1.19%) |
Feb 10, 2023 | 9.610 | 10.12 | 9.559 | 9.958 | 1,826,088 | +0.42(+4.36%) |
Feb 09, 2023 | 10.17 | 10.42 | 9.508 | 9.542 | 2,030,157 | -0.70(-6.88%) |
Feb 08, 2023 | 10.36 | 10.42 | 10.19 | 10.25 | 1,117,186 | -0.20(-1.95%) |
Feb 07, 2023 | 10.38 | 10.54 | 10.31 | 10.45 | 1,140,980 | +0.03(+0.33%) |
Feb 06, 2023 | 10.63 | 10.67 | 10.35 | 10.42 | 971,782 | -0.34(-3.16%) |
Feb 03, 2023 | 10.56 | 10.82 | 10.53 | 10.76 | 1,439,021 | +0.03(+0.24%) |
Feb 02, 2023 | 10.48 | 10.79 | 10.44 | 10.73 | 1,430,338 | +0.30(+2.85%) |