Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.160 | 8.360 | 8.030 | 8.230 | 32,304 | +0.09(+1.11%) |
Apr 27, 2023 | 8.000 | 8.140 | 7.960 | 8.140 | 22,823 | +0.22(+2.78%) |
Apr 26, 2023 | 8.120 | 8.360 | 7.820 | 7.920 | 48,901 | -0.18(-2.22%) |
Apr 25, 2023 | 7.980 | 8.230 | 7.980 | 8.100 | 115,933 | -0.01(-0.12%) |
Apr 24, 2023 | 8.240 | 8.240 | 8.010 | 8.110 | 21,805 | -0.07(-0.86%) |
Apr 21, 2023 | 8.190 | 8.255 | 8.025 | 8.180 | 52,669 | +0.00(+0.00%) |
Apr 20, 2023 | 8.020 | 8.250 | 7.810 | 8.180 | 36,338 | -0.11(-1.33%) |
Apr 19, 2023 | 8.680 | 8.680 | 8.220 | 8.290 | 20,270 | -0.42(-4.82%) |
Apr 18, 2023 | 8.890 | 8.920 | 8.655 | 8.710 | 63,444 | -0.10(-1.14%) |
Apr 17, 2023 | 8.790 | 8.870 | 8.700 | 8.810 | 22,470 | -0.06(-0.68%) |
Apr 14, 2023 | 8.980 | 9.060 | 8.720 | 8.870 | 21,264 | -0.04(-0.45%) |
Apr 13, 2023 | 8.770 | 8.950 | 8.770 | 8.910 | 20,208 | +0.19(+2.18%) |
Apr 12, 2023 | 8.960 | 8.960 | 8.570 | 8.720 | 21,772 | -0.09(-1.02%) |
Apr 11, 2023 | 8.750 | 8.870 | 8.640 | 8.810 | 24,005 | +0.08(+0.92%) |
Apr 10, 2023 | 8.510 | 8.770 | 8.480 | 8.730 | 38,016 | +0.18(+2.11%) |
Apr 06, 2023 | 8.560 | 8.570 | 8.410 | 8.550 | 18,042 | +0.00(+0.00%) |
Apr 05, 2023 | 8.540 | 8.550 | 8.210 | 8.550 | 34,829 | -0.05(-0.58%) |
Apr 04, 2023 | 8.970 | 8.998 | 8.550 | 8.600 | 21,460 | -0.36(-4.02%) |
Apr 03, 2023 | 8.800 | 9.015 | 8.760 | 8.960 | 40,405 | +0.10(+1.13%) |
Mar 31, 2023 | 8.550 | 9.025 | 8.510 | 8.860 | 94,790 | +0.31(+3.63%) |
Mar 30, 2023 | 8.660 | 8.660 | 8.400 | 8.550 | 35,505 | +0.05(+0.59%) |
Mar 29, 2023 | 8.450 | 8.630 | 8.410 | 8.500 | 30,840 | +0.07(+0.83%) |
Mar 28, 2023 | 8.070 | 8.620 | 8.070 | 8.430 | 80,652 | +0.27(+3.31%) |
Mar 27, 2023 | 8.110 | 8.170 | 7.980 | 8.160 | 126,071 | +0.18(+2.26%) |
Mar 24, 2023 | 7.860 | 8.005 | 7.860 | 7.980 | 64,029 | -0.01(-0.13%) |
Mar 23, 2023 | 7.820 | 8.000 | 7.795 | 7.990 | 71,731 | +0.24(+3.10%) |
Mar 22, 2023 | 7.990 | 8.055 | 7.735 | 7.750 | 36,741 | -0.26(-3.25%) |
Mar 21, 2023 | 7.750 | 8.040 | 7.630 | 8.010 | 41,734 | +0.38(+4.98%) |
Mar 20, 2023 | 7.690 | 7.820 | 7.520 | 7.630 | 32,594 | -0.03(-0.39%) |
Mar 17, 2023 | 7.810 | 7.860 | 7.580 | 7.660 | 76,360 | -0.22(-2.79%) |
Mar 16, 2023 | 7.760 | 7.910 | 7.715 | 7.880 | 46,272 | +0.05(+0.64%) |
Mar 15, 2023 | 7.440 | 7.840 | 7.380 | 7.830 | 76,581 | +0.15(+1.95%) |
Mar 14, 2023 | 7.440 | 7.840 | 7.260 | 7.680 | 103,116 | +0.39(+5.35%) |
Mar 13, 2023 | 7.340 | 7.540 | 7.070 | 7.290 | 104,344 | -0.21(-2.80%) |
Mar 10, 2023 | 8.060 | 8.060 | 7.500 | 7.500 | 163,849 | -0.64(-7.86%) |
Mar 09, 2023 | 8.440 | 8.500 | 8.130 | 8.140 | 31,945 | -0.32(-3.78%) |
Mar 08, 2023 | 8.550 | 8.600 | 8.270 | 8.460 | 34,073 | -0.05(-0.59%) |
Mar 07, 2023 | 8.420 | 8.770 | 8.360 | 8.510 | 117,197 | +0.09(+1.07%) |
Mar 06, 2023 | 8.630 | 8.630 | 8.260 | 8.420 | 76,593 | -0.26(-3.00%) |
Mar 03, 2023 | 8.940 | 9.020 | 8.620 | 8.680 | 38,000 | -0.20(-2.25%) |
Mar 02, 2023 | 8.820 | 8.970 | 8.760 | 8.880 | 179,831 | -0.05(-0.56%) |
Mar 01, 2023 | 8.930 | 9.030 | 8.820 | 8.930 | 68,516 | -0.02(-0.22%) |
Feb 28, 2023 | 8.780 | 9.220 | 8.780 | 8.950 | 106,021 | +0.14(+1.59%) |
Feb 27, 2023 | 8.960 | 9.040 | 8.700 | 8.810 | 101,027 | -0.02(-0.23%) |
Feb 24, 2023 | 9.700 | 9.740 | 8.670 | 8.830 | 366,080 | +0.77(+9.55%) |
Feb 23, 2023 | 8.090 | 8.269 | 7.900 | 8.060 | 114,458 | +0.06(+0.75%) |
Feb 22, 2023 | 8.050 | 8.220 | 7.985 | 8.000 | 64,553 | +0.00(+0.00%) |
Feb 21, 2023 | 8.310 | 8.310 | 7.930 | 8.000 | 137,408 | -0.51(-5.99%) |
Feb 17, 2023 | 9.210 | 9.210 | 8.475 | 8.510 | 62,401 | -0.75(-8.10%) |
Feb 16, 2023 | 8.980 | 9.360 | 8.970 | 9.260 | 91,411 | +0.08(+0.87%) |
Feb 15, 2023 | 8.860 | 9.245 | 8.840 | 9.180 | 49,945 | +0.27(+3.03%) |
Feb 14, 2023 | 8.710 | 9.030 | 8.710 | 8.910 | 38,854 | +0.05(+0.56%) |
Feb 13, 2023 | 8.770 | 8.930 | 8.550 | 8.860 | 52,176 | +0.11(+1.26%) |
Feb 10, 2023 | 8.900 | 8.985 | 8.600 | 8.750 | 79,144 | -0.20(-2.23%) |
Feb 09, 2023 | 9.160 | 9.200 | 8.950 | 8.950 | 61,120 | -0.09(-1.00%) |
Feb 08, 2023 | 9.070 | 9.250 | 8.970 | 9.040 | 54,727 | -0.11(-1.20%) |
Feb 07, 2023 | 9.260 | 9.340 | 8.850 | 9.150 | 115,907 | -0.19(-2.03%) |
Feb 06, 2023 | 9.260 | 9.560 | 9.220 | 9.340 | 92,538 | -0.05(-0.53%) |
Feb 03, 2023 | 9.360 | 9.561 | 9.290 | 9.390 | 86,729 | -0.14(-1.47%) |
Feb 02, 2023 | 9.360 | 9.705 | 9.360 | 9.530 | 113,131 | +0.39(+4.27%) |