Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.200 | 8.230 | 8.050 | 8.140 | 695,324 | -0.05(-0.61%) |
Apr 27, 2023 | 8.310 | 8.370 | 8.060 | 8.190 | 727,456 | -0.05(-0.61%) |
Apr 26, 2023 | 7.760 | 8.290 | 7.660 | 8.240 | 1,236,806 | +0.48(+6.19%) |
Apr 25, 2023 | 7.810 | 7.880 | 7.650 | 7.760 | 699,764 | -0.09(-1.15%) |
Apr 24, 2023 | 8.010 | 8.040 | 7.680 | 7.850 | 621,921 | -0.18(-2.24%) |
Apr 21, 2023 | 7.970 | 8.080 | 7.930 | 8.030 | 642,162 | +0.06(+0.75%) |
Apr 20, 2023 | 8.150 | 8.150 | 7.930 | 7.970 | 857,550 | -0.23(-2.80%) |
Apr 19, 2023 | 8.060 | 8.280 | 8.000 | 8.200 | 605,459 | +0.08(+0.99%) |
Apr 18, 2023 | 8.160 | 8.160 | 7.990 | 8.120 | 703,639 | -0.01(-0.12%) |
Apr 17, 2023 | 7.950 | 8.260 | 7.857 | 8.130 | 1,222,660 | +0.25(+3.17%) |
Apr 14, 2023 | 8.020 | 8.040 | 7.645 | 7.880 | 866,393 | -0.19(-2.35%) |
Apr 13, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 1,391,218 | +0.41(+5.35%) |
Apr 12, 2023 | 7.750 | 7.880 | 7.590 | 7.660 | 696,435 | -0.01(-0.13%) |
Apr 11, 2023 | 7.700 | 7.800 | 7.600 | 7.670 | 801,556 | -0.03(-0.39%) |
Apr 10, 2023 | 7.780 | 7.780 | 7.440 | 7.700 | 1,250,631 | -0.09(-1.16%) |
Apr 06, 2023 | 7.870 | 7.870 | 7.685 | 7.790 | 910,731 | -0.08(-1.02%) |
Apr 05, 2023 | 7.970 | 8.100 | 7.795 | 7.870 | 838,424 | -0.20(-2.48%) |
Apr 04, 2023 | 8.500 | 8.511 | 7.943 | 8.070 | 1,265,141 | -0.44(-5.17%) |
Apr 03, 2023 | 8.530 | 8.620 | 8.360 | 8.510 | 835,873 | -0.06(-0.70%) |
Mar 31, 2023 | 8.450 | 8.700 | 8.360 | 8.570 | 1,544,409 | +0.25(+3.00%) |
Mar 30, 2023 | 8.860 | 8.980 | 8.250 | 8.320 | 2,170,090 | -0.24(-2.80%) |
Mar 29, 2023 | 8.510 | 8.590 | 8.320 | 8.560 | 1,050,149 | +0.24(+2.88%) |
Mar 28, 2023 | 8.500 | 8.610 | 8.270 | 8.320 | 785,134 | -0.19(-2.23%) |
Mar 27, 2023 | 8.760 | 8.800 | 8.485 | 8.510 | 857,996 | -0.21(-2.41%) |
Mar 24, 2023 | 8.600 | 8.790 | 8.420 | 8.720 | 1,082,049 | +0.04(+0.46%) |
Mar 23, 2023 | 8.650 | 8.920 | 8.380 | 8.680 | 1,203,585 | +0.16(+1.88%) |
Mar 22, 2023 | 9.070 | 9.070 | 8.475 | 8.520 | 1,641,798 | -0.58(-6.37%) |
Mar 21, 2023 | 9.340 | 9.450 | 8.920 | 9.100 | 1,178,375 | -0.16(-1.73%) |
Mar 20, 2023 | 9.490 | 9.495 | 9.190 | 9.260 | 916,805 | -0.25(-2.63%) |
Mar 17, 2023 | 9.400 | 9.550 | 9.210 | 9.510 | 1,908,550 | -0.03(-0.31%) |
Mar 16, 2023 | 9.310 | 9.720 | 9.050 | 9.540 | 1,020,423 | +0.18(+1.92%) |
Mar 15, 2023 | 9.250 | 9.510 | 9.150 | 9.360 | 1,471,110 | -0.17(-1.78%) |
Mar 14, 2023 | 9.630 | 9.860 | 9.210 | 9.530 | 1,323,462 | +0.13(+1.38%) |
Mar 13, 2023 | 8.590 | 9.480 | 8.590 | 9.400 | 1,829,250 | +0.42(+4.68%) |
Mar 10, 2023 | 9.660 | 9.660 | 8.535 | 8.980 | 2,218,992 | -0.70(-7.23%) |
Mar 09, 2023 | 10.15 | 10.37 | 9.570 | 9.680 | 1,052,108 | -0.43(-4.25%) |
Mar 08, 2023 | 9.770 | 10.13 | 9.740 | 10.11 | 905,471 | +0.28(+2.85%) |
Mar 07, 2023 | 9.880 | 10.18 | 9.694 | 9.830 | 879,671 | -0.04(-0.41%) |
Mar 06, 2023 | 9.960 | 10.01 | 9.640 | 9.870 | 816,010 | -0.06(-0.60%) |
Mar 03, 2023 | 9.770 | 10.05 | 9.590 | 9.930 | 866,174 | +0.26(+2.69%) |
Mar 02, 2023 | 9.500 | 9.740 | 9.370 | 9.670 | 745,239 | -0.01(-0.10%) |
Mar 01, 2023 | 9.520 | 9.735 | 9.440 | 9.680 | 836,673 | +0.16(+1.68%) |
Feb 28, 2023 | 9.680 | 9.820 | 9.470 | 9.520 | 810,300 | -0.13(-1.35%) |
Feb 27, 2023 | 9.790 | 9.860 | 9.565 | 9.650 | 747,696 | -0.07(-0.72%) |
Feb 24, 2023 | 9.800 | 9.830 | 9.600 | 9.720 | 856,992 | -0.21(-2.11%) |
Feb 23, 2023 | 10.15 | 10.18 | 9.840 | 9.930 | 768,684 | -0.18(-1.78%) |
Feb 22, 2023 | 10.03 | 10.22 | 9.990 | 10.11 | 756,374 | +0.11(+1.10%) |
Feb 21, 2023 | 10.38 | 10.45 | 9.970 | 10.00 | 1,127,473 | -0.58(-5.48%) |
Feb 17, 2023 | 10.41 | 10.58 | 10.25 | 10.58 | 747,457 | +0.16(+1.54%) |
Feb 16, 2023 | 10.33 | 10.60 | 10.25 | 10.42 | 1,004,037 | -0.05(-0.48%) |
Feb 15, 2023 | 10.48 | 10.62 | 10.29 | 10.47 | 745,545 | -0.13(-1.23%) |
Feb 14, 2023 | 10.43 | 10.72 | 10.27 | 10.60 | 917,640 | +0.10(+0.95%) |
Feb 13, 2023 | 10.55 | 10.67 | 10.40 | 10.50 | 725,769 | -0.04(-0.38%) |
Feb 10, 2023 | 10.39 | 10.63 | 10.18 | 10.54 | 777,576 | +0.13(+1.25%) |
Feb 09, 2023 | 11.04 | 11.10 | 10.40 | 10.41 | 1,177,313 | -0.52(-4.76%) |
Feb 08, 2023 | 11.51 | 11.90 | 10.92 | 10.93 | 1,418,442 | -0.82(-6.98%) |
Feb 07, 2023 | 11.00 | 11.93 | 10.78 | 11.75 | 2,042,860 | +0.64(+5.76%) |
Feb 06, 2023 | 11.24 | 11.59 | 11.11 | 11.11 | 1,312,507 | -0.15(-1.33%) |
Feb 03, 2023 | 11.11 | 11.59 | 11.05 | 11.26 | 1,073,016 | -0.11(-0.97%) |
Feb 02, 2023 | 11.09 | 11.71 | 10.97 | 11.37 | 1,437,111 | +0.38(+3.46%) |