Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.840 | 7.925 | 7.660 | 7.790 | 625,370 | -0.11(-1.39%) |
Apr 27, 2023 | 8.120 | 8.120 | 7.845 | 7.900 | 440,011 | -0.09(-1.13%) |
Apr 26, 2023 | 8.050 | 8.210 | 7.910 | 7.990 | 526,143 | +0.04(+0.50%) |
Apr 25, 2023 | 8.240 | 8.240 | 7.940 | 7.950 | 615,969 | -0.45(-5.36%) |
Apr 24, 2023 | 8.630 | 8.700 | 8.355 | 8.400 | 349,945 | -0.25(-2.89%) |
Apr 21, 2023 | 8.660 | 8.765 | 8.630 | 8.650 | 488,940 | +0.03(+0.35%) |
Apr 20, 2023 | 8.690 | 8.780 | 8.590 | 8.620 | 353,235 | -0.17(-1.93%) |
Apr 19, 2023 | 8.580 | 8.835 | 8.490 | 8.790 | 1,222,566 | +0.14(+1.62%) |
Apr 18, 2023 | 8.930 | 8.930 | 8.643 | 8.650 | 594,896 | -0.14(-1.59%) |
Apr 17, 2023 | 8.790 | 8.885 | 8.630 | 8.790 | 595,907 | +0.10(+1.15%) |
Apr 14, 2023 | 8.890 | 8.963 | 8.660 | 8.690 | 432,483 | -0.30(-3.34%) |
Apr 13, 2023 | 9.050 | 9.090 | 8.745 | 8.990 | 794,101 | -0.01(-0.11%) |
Apr 12, 2023 | 9.210 | 9.315 | 8.965 | 9.000 | 633,636 | -0.05(-0.55%) |
Apr 11, 2023 | 8.950 | 9.140 | 8.750 | 9.050 | 890,309 | +0.00(+0.00%) |
Apr 10, 2023 | 8.980 | 9.115 | 8.810 | 9.050 | 713,248 | -0.08(-0.88%) |
Apr 06, 2023 | 8.780 | 9.190 | 8.680 | 9.130 | 659,028 | +0.27(+3.05%) |
Apr 05, 2023 | 9.190 | 9.190 | 8.770 | 8.860 | 1,306,165 | -0.48(-5.14%) |
Apr 04, 2023 | 9.660 | 9.660 | 9.230 | 9.340 | 756,283 | -0.21(-2.20%) |
Apr 03, 2023 | 9.750 | 9.770 | 9.205 | 9.550 | 2,209,908 | -0.33(-3.34%) |
Mar 31, 2023 | 9.370 | 9.880 | 9.240 | 9.880 | 1,794,467 | +0.59(+6.35%) |
Mar 30, 2023 | 9.630 | 9.670 | 9.290 | 9.290 | 647,681 | -0.22(-2.31%) |
Mar 29, 2023 | 9.680 | 9.680 | 9.470 | 9.510 | 520,074 | +0.00(+0.00%) |
Mar 28, 2023 | 9.440 | 9.540 | 9.440 | 9.510 | 599,600 | +0.03(+0.32%) |
Mar 27, 2023 | 9.380 | 9.525 | 9.280 | 9.480 | 728,451 | +0.17(+1.83%) |
Mar 24, 2023 | 9.400 | 9.420 | 9.090 | 9.310 | 515,460 | -0.15(-1.59%) |
Mar 23, 2023 | 9.390 | 9.690 | 9.315 | 9.460 | 663,932 | +0.15(+1.61%) |
Mar 22, 2023 | 9.450 | 9.712 | 9.300 | 9.310 | 981,372 | -0.17(-1.79%) |
Mar 21, 2023 | 9.290 | 9.525 | 9.120 | 9.480 | 751,268 | +0.29(+3.16%) |
Mar 20, 2023 | 9.020 | 9.245 | 8.810 | 9.190 | 1,274,491 | +0.19(+2.11%) |
Mar 17, 2023 | 9.320 | 9.420 | 8.975 | 9.000 | 1,244,361 | -0.37(-3.95%) |
Mar 16, 2023 | 9.140 | 9.420 | 9.025 | 9.370 | 600,098 | +0.17(+1.85%) |
Mar 15, 2023 | 9.130 | 9.210 | 8.950 | 9.200 | 847,743 | -0.04(-0.43%) |
Mar 14, 2023 | 9.060 | 9.270 | 8.970 | 9.240 | 1,132,623 | +0.41(+4.64%) |
Mar 13, 2023 | 8.530 | 8.945 | 8.425 | 8.830 | 885,204 | +0.12(+1.38%) |
Mar 10, 2023 | 9.430 | 9.430 | 8.680 | 8.710 | 1,304,219 | -0.75(-7.93%) |
Mar 09, 2023 | 9.700 | 9.850 | 9.440 | 9.460 | 856,284 | -0.22(-2.27%) |
Mar 08, 2023 | 9.680 | 9.800 | 9.590 | 9.680 | 563,726 | -0.03(-0.31%) |
Mar 07, 2023 | 10.05 | 10.17 | 9.670 | 9.710 | 1,669,314 | -0.34(-3.38%) |
Mar 06, 2023 | 10.01 | 10.12 | 9.875 | 10.05 | 1,666,633 | +0.03(+0.30%) |
Mar 03, 2023 | 9.800 | 10.04 | 9.680 | 10.02 | 1,674,581 | +0.39(+4.05%) |
Mar 02, 2023 | 8.710 | 9.680 | 8.160 | 9.630 | 3,297,239 | +1.43(+17.44%) |
Mar 01, 2023 | 8.520 | 8.520 | 8.190 | 8.200 | 2,072,982 | -0.27(-3.19%) |
Feb 28, 2023 | 8.510 | 8.610 | 8.385 | 8.470 | 1,572,814 | -0.09(-1.05%) |
Feb 27, 2023 | 8.740 | 8.740 | 8.540 | 8.560 | 639,466 | -0.06(-0.70%) |
Feb 24, 2023 | 8.710 | 8.720 | 8.500 | 8.620 | 669,410 | -0.22(-2.49%) |
Feb 23, 2023 | 8.770 | 8.905 | 8.640 | 8.840 | 674,741 | +0.14(+1.61%) |
Feb 22, 2023 | 8.730 | 8.810 | 8.460 | 8.700 | 741,355 | +0.08(+0.93%) |
Feb 21, 2023 | 8.700 | 8.760 | 8.575 | 8.620 | 951,371 | -0.28(-3.15%) |
Feb 17, 2023 | 9.020 | 9.040 | 8.820 | 8.900 | 1,625,076 | -0.17(-1.87%) |
Feb 16, 2023 | 8.930 | 9.130 | 8.910 | 9.070 | 1,153,926 | -0.12(-1.31%) |
Feb 15, 2023 | 8.840 | 9.235 | 8.820 | 9.190 | 862,721 | +0.33(+3.72%) |
Feb 14, 2023 | 8.720 | 9.060 | 8.710 | 8.860 | 772,731 | +0.02(+0.23%) |
Feb 13, 2023 | 8.620 | 8.915 | 8.530 | 8.840 | 758,374 | +0.29(+3.39%) |
Feb 10, 2023 | 8.540 | 8.620 | 8.375 | 8.550 | 844,469 | -0.12(-1.38%) |
Feb 09, 2023 | 8.890 | 8.990 | 8.595 | 8.670 | 1,135,204 | -0.07(-0.80%) |
Feb 08, 2023 | 8.780 | 9.030 | 8.690 | 8.740 | 1,864,452 | -0.04(-0.46%) |
Feb 07, 2023 | 8.420 | 8.790 | 8.320 | 8.780 | 944,376 | +0.32(+3.78%) |
Feb 06, 2023 | 8.510 | 8.630 | 8.380 | 8.460 | 792,053 | -0.16(-1.86%) |
Feb 03, 2023 | 8.640 | 8.885 | 8.500 | 8.620 | 946,557 | -0.36(-4.01%) |
Feb 02, 2023 | 8.700 | 9.025 | 8.700 | 8.980 | 1,665,205 | +0.45(+5.28%) |