Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.130 | 9.130 | 9.030 | 9.070 | 71,297 | -0.01(-0.11%) |
Apr 27, 2023 | 9.040 | 9.080 | 8.993 | 9.080 | 28,505 | +0.08(+0.89%) |
Apr 26, 2023 | 9.040 | 9.070 | 8.620 | 9.000 | 29,449 | -0.02(-0.22%) |
Apr 25, 2023 | 9.060 | 9.070 | 8.965 | 9.020 | 38,468 | -0.05(-0.55%) |
Apr 24, 2023 | 9.000 | 9.090 | 8.963 | 9.070 | 62,416 | +0.10(+1.11%) |
Apr 21, 2023 | 9.010 | 9.010 | 8.890 | 8.970 | 23,887 | +0.02(+0.22%) |
Apr 20, 2023 | 9.050 | 9.070 | 8.950 | 8.950 | 64,813 | -0.17(-1.86%) |
Apr 19, 2023 | 9.030 | 9.120 | 9.010 | 9.120 | 54,062 | +0.09(+1.00%) |
Apr 18, 2023 | 9.050 | 9.070 | 9.010 | 9.030 | 43,605 | -0.01(-0.11%) |
Apr 17, 2023 | 9.010 | 9.060 | 8.950 | 9.040 | 33,961 | +0.05(+0.56%) |
Apr 14, 2023 | 9.000 | 9.120 | 8.950 | 8.990 | 52,188 | -0.18(-1.96%) |
Apr 13, 2023 | 9.050 | 9.170 | 9.018 | 9.170 | 90,259 | +0.16(+1.78%) |
Apr 12, 2023 | 9.000 | 9.090 | 8.980 | 9.010 | 76,163 | +0.04(+0.45%) |
Apr 11, 2023 | 8.920 | 8.990 | 8.898 | 8.970 | 71,087 | +0.07(+0.79%) |
Apr 10, 2023 | 8.680 | 8.900 | 8.680 | 8.900 | 33,699 | +0.22(+2.53%) |
Apr 06, 2023 | 8.690 | 8.720 | 8.620 | 8.680 | 65,524 | +0.03(+0.35%) |
Apr 05, 2023 | 8.680 | 8.680 | 8.595 | 8.650 | 47,643 | -0.03(-0.35%) |
Apr 04, 2023 | 8.670 | 8.680 | 8.550 | 8.680 | 52,842 | +0.04(+0.46%) |
Apr 03, 2023 | 8.550 | 8.640 | 8.540 | 8.640 | 57,504 | +0.12(+1.41%) |
Mar 31, 2023 | 8.460 | 8.560 | 8.430 | 8.520 | 88,394 | +0.11(+1.31%) |
Mar 30, 2023 | 8.300 | 8.410 | 8.290 | 8.410 | 49,531 | +0.14(+1.69%) |
Mar 29, 2023 | 8.150 | 8.270 | 8.150 | 8.270 | 74,881 | +0.16(+1.97%) |
Mar 28, 2023 | 8.070 | 8.110 | 8.010 | 8.110 | 55,701 | +0.02(+0.25%) |
Mar 27, 2023 | 8.000 | 8.090 | 7.981 | 8.090 | 52,392 | +0.10(+1.25%) |
Mar 24, 2023 | 7.930 | 7.990 | 7.900 | 7.990 | 61,733 | +0.08(+1.01%) |
Mar 23, 2023 | 8.000 | 8.035 | 7.850 | 7.910 | 52,473 | -0.05(-0.63%) |
Mar 22, 2023 | 8.020 | 8.040 | 7.933 | 7.960 | 42,300 | -0.02(-0.25%) |
Mar 21, 2023 | 7.890 | 7.980 | 7.790 | 7.980 | 43,232 | +0.16(+2.05%) |
Mar 20, 2023 | 7.910 | 7.910 | 7.780 | 7.820 | 43,598 | -0.02(-0.26%) |
Mar 17, 2023 | 7.950 | 7.960 | 7.800 | 7.840 | 42,309 | -0.11(-1.38%) |
Mar 16, 2023 | 7.870 | 7.990 | 7.790 | 7.950 | 47,786 | +0.06(+0.76%) |
Mar 15, 2023 | 8.000 | 8.010 | 7.840 | 7.890 | 48,810 | -0.14(-1.74%) |
Mar 14, 2023 | 7.900 | 8.030 | 7.900 | 8.030 | 75,436 | +0.13(+1.65%) |
Mar 13, 2023 | 8.000 | 8.100 | 7.900 | 7.900 | 65,885 | -0.15(-1.86%) |
Mar 10, 2023 | 8.280 | 8.280 | 8.050 | 8.050 | 134,026 | -0.15(-1.83%) |
Mar 09, 2023 | 8.300 | 8.349 | 8.170 | 8.200 | 125,096 | -0.09(-1.09%) |
Mar 08, 2023 | 8.380 | 8.380 | 8.290 | 8.290 | 92,727 | -0.05(-0.60%) |
Mar 07, 2023 | 8.420 | 8.420 | 8.320 | 8.340 | 73,922 | -0.01(-0.12%) |
Mar 06, 2023 | 8.350 | 8.420 | 8.330 | 8.350 | 45,580 | +0.04(+0.48%) |
Mar 03, 2023 | 8.380 | 8.390 | 8.300 | 8.310 | 89,678 | +0.05(+0.61%) |
Mar 02, 2023 | 8.320 | 8.370 | 8.260 | 8.260 | 70,783 | -0.10(-1.20%) |
Mar 01, 2023 | 8.400 | 8.480 | 8.350 | 8.360 | 56,148 | -0.02(-0.24%) |
Feb 28, 2023 | 8.440 | 8.450 | 8.340 | 8.380 | 57,023 | +0.00(+0.00%) |
Feb 27, 2023 | 8.430 | 8.430 | 8.340 | 8.380 | 29,607 | +0.04(+0.48%) |
Feb 24, 2023 | 8.360 | 8.385 | 8.301 | 8.340 | 74,989 | -0.02(-0.24%) |
Feb 23, 2023 | 8.370 | 8.420 | 8.300 | 8.360 | 76,398 | +0.06(+0.72%) |
Feb 22, 2023 | 8.420 | 8.420 | 8.250 | 8.300 | 72,424 | -0.02(-0.24%) |
Feb 21, 2023 | 8.480 | 8.505 | 8.300 | 8.320 | 123,419 | -0.17(-2.00%) |
Feb 17, 2023 | 8.830 | 8.964 | 8.360 | 8.490 | 604,000 | -0.34(-3.85%) |
Feb 16, 2023 | 8.980 | 8.980 | 8.800 | 8.830 | 178,503 | -0.18(-2.00%) |
Feb 15, 2023 | 9.080 | 9.080 | 8.985 | 9.010 | 60,028 | -0.05(-0.55%) |
Feb 14, 2023 | 9.130 | 9.170 | 9.040 | 9.060 | 118,500 | -0.14(-1.52%) |
Feb 13, 2023 | 9.210 | 9.210 | 9.160 | 9.200 | 83,369 | +0.00(+0.00%) |
Feb 10, 2023 | 9.250 | 9.250 | 9.160 | 9.200 | 111,479 | -0.01(-0.11%) |
Feb 09, 2023 | 9.300 | 9.300 | 9.170 | 9.210 | 96,708 | -0.04(-0.43%) |
Feb 08, 2023 | 9.240 | 9.300 | 9.150 | 9.250 | 77,588 | +0.03(+0.33%) |
Feb 07, 2023 | 9.220 | 9.260 | 9.190 | 9.220 | 73,317 | +0.00(+0.00%) |
Feb 06, 2023 | 9.230 | 9.374 | 9.150 | 9.220 | 171,708 | +0.01(+0.11%) |
Feb 03, 2023 | 9.250 | 9.340 | 9.150 | 9.210 | 76,509 | -0.11(-1.18%) |
Feb 02, 2023 | 9.250 | 9.400 | 9.250 | 9.320 | 169,520 | +0.11(+1.19%) |