Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.990 | 8.990 | 8.890 | 8.960 | 53,863 | +0.06(+0.67%) |
Apr 27, 2023 | 8.920 | 8.920 | 8.870 | 8.900 | 18,270 | -0.01(-0.11%) |
Apr 26, 2023 | 8.870 | 8.910 | 8.846 | 8.910 | 16,254 | +0.09(+1.02%) |
Apr 25, 2023 | 8.860 | 8.900 | 8.820 | 8.820 | 37,153 | -0.06(-0.68%) |
Apr 24, 2023 | 8.910 | 8.940 | 8.850 | 8.880 | 11,014 | +0.01(+0.11%) |
Apr 21, 2023 | 8.870 | 8.890 | 8.840 | 8.870 | 11,708 | +0.01(+0.11%) |
Apr 20, 2023 | 8.840 | 8.900 | 8.840 | 8.860 | 23,525 | +0.00(+0.00%) |
Apr 19, 2023 | 8.830 | 8.940 | 8.810 | 8.860 | 25,990 | -0.05(-0.56%) |
Apr 18, 2023 | 9.020 | 9.020 | 8.890 | 8.910 | 19,685 | -0.11(-1.22%) |
Apr 17, 2023 | 9.070 | 9.070 | 8.970 | 9.020 | 25,873 | -0.06(-0.66%) |
Apr 14, 2023 | 9.110 | 9.110 | 9.010 | 9.080 | 28,923 | -0.02(-0.22%) |
Apr 13, 2023 | 9.090 | 9.130 | 9.060 | 9.100 | 24,325 | +0.04(+0.44%) |
Apr 12, 2023 | 9.090 | 9.100 | 9.030 | 9.060 | 30,419 | +0.02(+0.22%) |
Apr 11, 2023 | 8.970 | 9.055 | 8.970 | 9.040 | 132,992 | +0.06(+0.67%) |
Apr 10, 2023 | 9.050 | 9.050 | 8.956 | 8.980 | 119,705 | -0.04(-0.44%) |
Apr 06, 2023 | 9.000 | 9.090 | 9.000 | 9.020 | 90,168 | -0.01(-0.11%) |
Apr 05, 2023 | 8.970 | 9.050 | 8.960 | 9.030 | 70,106 | +0.05(+0.56%) |
Apr 04, 2023 | 8.930 | 8.990 | 8.910 | 8.980 | 113,518 | +0.04(+0.45%) |
Apr 03, 2023 | 9.040 | 9.040 | 8.910 | 8.940 | 62,195 | -0.08(-0.89%) |
Mar 31, 2023 | 9.030 | 9.050 | 8.983 | 9.020 | 66,840 | +0.03(+0.33%) |
Mar 30, 2023 | 8.930 | 9.000 | 8.930 | 8.990 | 35,048 | +0.10(+1.12%) |
Mar 29, 2023 | 8.930 | 9.000 | 8.890 | 8.890 | 30,883 | -0.07(-0.78%) |
Mar 28, 2023 | 8.950 | 8.980 | 8.890 | 8.960 | 23,093 | +0.04(+0.45%) |
Mar 27, 2023 | 8.940 | 8.990 | 8.910 | 8.920 | 28,489 | +0.01(+0.11%) |
Mar 24, 2023 | 8.920 | 8.940 | 8.905 | 8.910 | 54,603 | +0.02(+0.22%) |
Mar 23, 2023 | 8.940 | 8.960 | 8.830 | 8.890 | 55,823 | +0.03(+0.34%) |
Mar 22, 2023 | 8.900 | 8.907 | 8.820 | 8.860 | 52,148 | +0.01(+0.11%) |
Mar 21, 2023 | 8.950 | 9.090 | 8.850 | 8.850 | 42,897 | -0.14(-1.56%) |
Mar 20, 2023 | 8.970 | 9.035 | 8.970 | 8.990 | 36,810 | -0.02(-0.22%) |
Mar 17, 2023 | 8.970 | 9.100 | 8.970 | 9.010 | 55,305 | +0.00(+0.00%) |
Mar 16, 2023 | 8.950 | 9.040 | 8.950 | 9.010 | 65,172 | +0.01(+0.11%) |
Mar 15, 2023 | 8.950 | 9.000 | 8.890 | 9.000 | 55,400 | +0.06(+0.67%) |
Mar 14, 2023 | 9.010 | 9.010 | 8.910 | 8.940 | 27,235 | +0.01(+0.11%) |
Mar 13, 2023 | 9.000 | 9.010 | 8.925 | 8.930 | 41,220 | -0.03(-0.33%) |
Mar 10, 2023 | 8.860 | 9.030 | 8.835 | 8.960 | 52,621 | +0.09(+1.01%) |
Mar 09, 2023 | 8.750 | 8.880 | 8.750 | 8.870 | 55,165 | +0.16(+1.84%) |
Mar 08, 2023 | 8.710 | 8.780 | 8.710 | 8.710 | 40,536 | -0.02(-0.23%) |
Mar 07, 2023 | 8.750 | 8.770 | 8.710 | 8.730 | 59,886 | +0.01(+0.11%) |
Mar 06, 2023 | 8.780 | 8.780 | 8.715 | 8.720 | 40,595 | -0.06(-0.68%) |
Mar 03, 2023 | 8.730 | 8.780 | 8.730 | 8.780 | 52,400 | +0.10(+1.15%) |
Mar 02, 2023 | 8.740 | 8.780 | 8.680 | 8.680 | 55,779 | -0.08(-0.91%) |
Mar 01, 2023 | 8.810 | 8.820 | 8.760 | 8.760 | 63,239 | -0.05(-0.57%) |
Feb 28, 2023 | 8.800 | 8.810 | 8.760 | 8.810 | 43,435 | +0.05(+0.57%) |
Feb 27, 2023 | 8.780 | 8.820 | 8.750 | 8.760 | 67,997 | +0.00(+0.00%) |
Feb 24, 2023 | 8.780 | 8.780 | 8.730 | 8.760 | 81,363 | -0.03(-0.34%) |
Feb 23, 2023 | 8.810 | 8.820 | 8.760 | 8.790 | 84,198 | +0.00(+0.00%) |
Feb 22, 2023 | 8.840 | 8.840 | 8.740 | 8.790 | 53,381 | +0.00(+0.00%) |
Feb 21, 2023 | 8.850 | 8.850 | 8.770 | 8.790 | 57,997 | -0.15(-1.68%) |
Feb 17, 2023 | 9.020 | 9.020 | 8.880 | 8.940 | 65,354 | -0.03(-0.33%) |
Feb 16, 2023 | 9.060 | 9.060 | 8.950 | 8.970 | 23,351 | -0.13(-1.43%) |
Feb 15, 2023 | 9.140 | 9.170 | 9.021 | 9.100 | 69,720 | -0.02(-0.22%) |
Feb 14, 2023 | 9.200 | 9.240 | 9.110 | 9.120 | 34,475 | -0.10(-1.08%) |
Feb 13, 2023 | 9.210 | 9.250 | 9.185 | 9.220 | 7,586 | +0.01(+0.11%) |
Feb 10, 2023 | 9.250 | 9.250 | 9.160 | 9.210 | 37,223 | +0.01(+0.11%) |
Feb 09, 2023 | 9.270 | 9.280 | 9.190 | 9.200 | 27,142 | -0.03(-0.33%) |
Feb 08, 2023 | 9.240 | 9.280 | 9.230 | 9.230 | 22,843 | -0.02(-0.22%) |
Feb 07, 2023 | 9.180 | 9.290 | 9.180 | 9.250 | 28,127 | +0.05(+0.54%) |
Feb 06, 2023 | 9.190 | 9.240 | 9.150 | 9.200 | 129,635 | +0.00(+0.00%) |
Feb 03, 2023 | 9.320 | 9.320 | 9.200 | 9.200 | 32,574 | -0.13(-1.39%) |
Feb 02, 2023 | 9.300 | 9.360 | 9.300 | 9.330 | 50,725 | +0.02(+0.21%) |