Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.770 | 8.885 | 8.725 | 8.780 | 736,776 | -0.10(-1.13%) |
Apr 27, 2023 | 8.710 | 8.975 | 8.710 | 8.880 | 754,591 | +0.27(+3.14%) |
Apr 26, 2023 | 8.630 | 8.690 | 8.520 | 8.610 | 591,812 | +0.09(+1.06%) |
Apr 25, 2023 | 8.750 | 8.790 | 8.480 | 8.520 | 1,031,053 | -0.36(-4.05%) |
Apr 24, 2023 | 8.910 | 9.020 | 8.795 | 8.880 | 744,970 | -0.13(-1.44%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.960 | 9.010 | 712,011 | -0.09(-0.99%) |
Apr 20, 2023 | 8.960 | 9.235 | 8.880 | 9.100 | 1,044,150 | +0.11(+1.22%) |
Apr 19, 2023 | 8.690 | 9.005 | 8.630 | 8.990 | 1,269,874 | +0.20(+2.28%) |
Apr 18, 2023 | 8.550 | 8.820 | 8.380 | 8.790 | 1,316,001 | +0.31(+3.66%) |
Apr 17, 2023 | 8.240 | 8.550 | 8.201 | 8.480 | 931,005 | +0.27(+3.29%) |
Apr 14, 2023 | 8.150 | 8.280 | 8.050 | 8.210 | 1,127,182 | -0.02(-0.24%) |
Apr 13, 2023 | 8.140 | 8.340 | 8.070 | 8.230 | 963,329 | +0.17(+2.11%) |
Apr 12, 2023 | 8.390 | 8.490 | 8.030 | 8.060 | 920,268 | -0.21(-2.54%) |
Apr 11, 2023 | 8.370 | 8.450 | 8.060 | 8.270 | 1,190,887 | -0.16(-1.90%) |
Apr 10, 2023 | 8.200 | 8.480 | 8.170 | 8.430 | 901,454 | +0.13(+1.57%) |
Apr 06, 2023 | 8.470 | 8.480 | 8.280 | 8.300 | 976,980 | -0.20(-2.35%) |
Apr 05, 2023 | 8.820 | 8.835 | 8.440 | 8.500 | 1,278,390 | -0.38(-4.28%) |
Apr 04, 2023 | 9.350 | 9.355 | 8.831 | 8.880 | 1,192,695 | -0.41(-4.41%) |
Apr 03, 2023 | 9.540 | 9.560 | 8.991 | 9.290 | 1,535,132 | -0.32(-3.33%) |
Mar 31, 2023 | 9.380 | 9.880 | 9.360 | 9.610 | 2,329,641 | +0.27(+2.89%) |
Mar 30, 2023 | 9.300 | 9.410 | 9.250 | 9.340 | 651,836 | +0.04(+0.43%) |
Mar 29, 2023 | 9.300 | 9.490 | 9.240 | 9.300 | 764,204 | +0.01(+0.11%) |
Mar 28, 2023 | 9.090 | 9.365 | 9.020 | 9.290 | 703,558 | +0.17(+1.86%) |
Mar 27, 2023 | 9.270 | 9.300 | 9.040 | 9.120 | 778,177 | -0.13(-1.41%) |
Mar 24, 2023 | 9.230 | 9.335 | 9.074 | 9.250 | 678,417 | -0.01(-0.11%) |
Mar 23, 2023 | 9.160 | 9.585 | 9.145 | 9.260 | 1,186,272 | +0.26(+2.89%) |
Mar 22, 2023 | 9.180 | 9.250 | 8.980 | 9.000 | 1,071,799 | -0.24(-2.60%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.155 | 9.240 | 775,994 | +0.04(+0.43%) |
Mar 20, 2023 | 9.150 | 9.220 | 8.980 | 9.200 | 957,817 | +0.03(+0.33%) |
Mar 17, 2023 | 9.510 | 9.840 | 9.140 | 9.170 | 1,771,339 | -0.31(-3.27%) |
Mar 16, 2023 | 9.480 | 9.520 | 9.180 | 9.480 | 1,496,473 | -0.04(-0.42%) |
Mar 15, 2023 | 9.420 | 9.670 | 9.310 | 9.520 | 1,750,036 | -0.13(-1.35%) |
Mar 14, 2023 | 9.000 | 9.800 | 8.920 | 9.650 | 2,367,236 | +0.87(+9.91%) |
Mar 13, 2023 | 8.380 | 8.945 | 8.310 | 8.780 | 1,689,301 | +0.26(+3.05%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.380 | 8.520 | 1,844,586 | -0.61(-6.68%) |
Mar 09, 2023 | 9.340 | 9.480 | 8.990 | 9.130 | 1,780,219 | -0.25(-2.67%) |
Mar 08, 2023 | 7.760 | 9.670 | 7.750 | 9.380 | 3,906,406 | +0.89(+10.48%) |
Mar 07, 2023 | 8.420 | 8.790 | 8.350 | 8.490 | 1,735,095 | -0.07(-0.82%) |
Mar 06, 2023 | 8.720 | 8.820 | 8.440 | 8.560 | 1,248,754 | -0.18(-2.06%) |
Mar 03, 2023 | 8.150 | 8.795 | 8.150 | 8.740 | 2,204,878 | +0.61(+7.50%) |
Mar 02, 2023 | 7.780 | 8.150 | 7.770 | 8.130 | 1,562,922 | +0.20(+2.52%) |
Mar 01, 2023 | 7.420 | 7.950 | 7.420 | 7.930 | 1,029,217 | +0.59(+8.04%) |
Feb 28, 2023 | 6.990 | 7.400 | 6.990 | 7.340 | 1,114,178 | +0.37(+5.31%) |
Feb 27, 2023 | 6.890 | 7.055 | 6.840 | 6.970 | 528,277 | +0.14(+2.05%) |
Feb 24, 2023 | 6.860 | 6.915 | 6.760 | 6.830 | 495,301 | -0.17(-2.43%) |
Feb 23, 2023 | 7.150 | 7.160 | 6.880 | 7.000 | 498,191 | -0.05(-0.71%) |
Feb 22, 2023 | 7.150 | 7.250 | 7.025 | 7.050 | 501,509 | -0.09(-1.26%) |
Feb 21, 2023 | 7.020 | 7.260 | 7.010 | 7.140 | 739,830 | -0.01(-0.14%) |
Feb 17, 2023 | 7.270 | 7.270 | 7.060 | 7.150 | 1,889,978 | -0.08(-1.11%) |
Feb 16, 2023 | 7.270 | 7.418 | 7.200 | 7.230 | 836,541 | -0.24(-3.21%) |
Feb 15, 2023 | 7.290 | 7.560 | 7.180 | 7.470 | 795,366 | +0.22(+3.03%) |
Feb 14, 2023 | 7.160 | 7.310 | 7.030 | 7.250 | 821,167 | -0.02(-0.28%) |
Feb 13, 2023 | 7.220 | 7.350 | 7.160 | 7.270 | 615,677 | +0.07(+0.97%) |
Feb 10, 2023 | 7.300 | 7.385 | 7.170 | 7.200 | 838,310 | -0.14(-1.91%) |
Feb 09, 2023 | 7.620 | 7.760 | 7.320 | 7.340 | 988,089 | -0.24(-3.17%) |
Feb 08, 2023 | 7.720 | 7.880 | 7.575 | 7.580 | 541,226 | -0.14(-1.81%) |
Feb 07, 2023 | 7.580 | 7.765 | 7.225 | 7.720 | 915,648 | +0.16(+2.12%) |
Feb 06, 2023 | 7.780 | 8.165 | 7.545 | 7.560 | 1,164,918 | -0.27(-3.45%) |
Feb 03, 2023 | 7.600 | 8.199 | 7.520 | 7.830 | 2,079,795 | +0.11(+1.42%) |
Feb 02, 2023 | 7.860 | 8.010 | 7.615 | 7.720 | 2,513,291 | +0.27(+3.62%) |