Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.860 | 8.910 | 8.860 | 8.910 | 716 | -0.12(-1.33%) |
Apr 26, 2023 | 9.030 | 373 | +0.08(+0.95%) | |||
Apr 25, 2023 | 9.370 | 9.400 | 8.945 | 8.945 | 1,854 | -0.49(-5.24%) |
Apr 24, 2023 | 8.940 | 9.440 | 8.910 | 9.440 | 6,078 | +0.50(+5.59%) |
Apr 21, 2023 | 8.830 | 8.940 | 8.830 | 8.940 | 1,616 | +0.12(+1.30%) |
Apr 20, 2023 | 8.790 | 8.830 | 8.790 | 8.825 | 1,547 | +0.21(+2.50%) |
Apr 19, 2023 | 8.600 | 8.610 | 8.600 | 8.610 | 352 | -0.09(-1.03%) |
Apr 18, 2023 | 8.790 | 8.837 | 8.700 | 8.700 | 902 | -0.08(-0.91%) |
Apr 17, 2023 | 8.650 | 8.790 | 8.610 | 8.780 | 3,461 | +0.03(+0.34%) |
Apr 14, 2023 | 8.490 | 8.785 | 8.490 | 8.750 | 3,624 | -0.07(-0.85%) |
Apr 13, 2023 | 8.959 | 8.959 | 8.750 | 8.825 | 2,086 | -0.07(-0.73%) |
Apr 12, 2023 | 8.730 | 8.890 | 8.730 | 8.890 | 523 | -0.01(-0.11%) |
Apr 11, 2023 | 8.810 | 8.900 | 8.680 | 8.900 | 4,990 | +0.04(+0.45%) |
Apr 10, 2023 | 8.660 | 9.000 | 8.590 | 8.860 | 11,179 | +0.20(+2.31%) |
Apr 06, 2023 | 8.790 | 8.791 | 8.650 | 8.660 | 1,727 | -0.24(-2.70%) |
Apr 05, 2023 | 8.750 | 8.950 | 8.650 | 8.900 | 3,772 | +0.20(+2.30%) |
Apr 04, 2023 | 9.010 | 9.050 | 8.700 | 8.700 | 8,508 | -0.46(-5.02%) |
Apr 03, 2023 | 9.010 | 9.300 | 8.890 | 9.160 | 2,845 | -0.06(-0.65%) |
Mar 31, 2023 | 9.010 | 9.351 | 8.980 | 9.220 | 7,758 | +0.32(+3.60%) |
Mar 30, 2023 | 8.790 | 9.030 | 8.790 | 8.900 | 3,258 | -0.02(-0.22%) |
Mar 29, 2023 | 9.300 | 9.300 | 8.780 | 8.920 | 5,998 | -0.17(-1.87%) |
Mar 28, 2023 | 8.860 | 9.140 | 8.840 | 9.090 | 5,083 | +0.11(+1.22%) |
Mar 27, 2023 | 9.256 | 9.490 | 8.870 | 8.980 | 8,344 | -0.16(-1.75%) |
Mar 23, 2023 | 9.140 | 347 | -0.14(-1.51%) | |||
Mar 22, 2023 | 9.580 | 9.580 | 8.963 | 9.280 | 2,828 | +0.15(+1.64%) |
Mar 21, 2023 | 9.470 | 9.690 | 8.990 | 9.130 | 8,732 | +0.02(+0.22%) |
Mar 20, 2023 | 9.400 | 9.650 | 9.100 | 9.110 | 25,661 | -0.19(-2.04%) |
Mar 17, 2023 | 9.330 | 9.350 | 8.800 | 9.300 | 28,621 | +0.06(+0.65%) |
Mar 16, 2023 | 8.780 | 9.240 | 8.750 | 9.240 | 23,040 | +0.39(+4.41%) |
Mar 15, 2023 | 8.750 | 9.000 | 8.750 | 8.850 | 2,713 | +0.01(+0.11%) |
Mar 14, 2023 | 8.920 | 9.100 | 8.840 | 8.840 | 4,186 | -0.30(-3.34%) |
Mar 13, 2023 | 9.060 | 9.400 | 8.860 | 9.145 | 7,306 | +0.18(+2.01%) |
Mar 10, 2023 | 9.000 | 9.020 | 8.750 | 8.965 | 1,132 | -0.18(-1.91%) |
Mar 09, 2023 | 9.000 | 9.300 | 8.980 | 9.140 | 4,708 | +0.10(+1.11%) |
Mar 08, 2023 | 8.990 | 9.310 | 8.835 | 9.040 | 10,078 | +0.18(+2.03%) |
Mar 07, 2023 | 9.000 | 9.000 | 8.860 | 8.860 | 1,234 | +0.04(+0.45%) |
Mar 06, 2023 | 9.000 | 9.400 | 8.820 | 8.820 | 23,396 | -0.08(-0.95%) |
Mar 03, 2023 | 8.770 | 8.983 | 8.770 | 8.905 | 1,813 | -0.10(-1.06%) |
Mar 02, 2023 | 8.780 | 9.040 | 8.780 | 9.000 | 4,713 | +0.21(+2.39%) |
Mar 01, 2023 | 9.210 | 9.210 | 8.720 | 8.790 | 9,464 | -0.31(-3.41%) |
Feb 28, 2023 | 9.060 | 9.245 | 9.060 | 9.100 | 2,671 | -0.06(-0.71%) |
Feb 27, 2023 | 9.295 | 9.419 | 9.120 | 9.165 | 1,341 | +0.15(+1.72%) |
Feb 24, 2023 | 9.300 | 9.300 | 9.000 | 9.010 | 4,175 | -0.59(-6.15%) |
Feb 23, 2023 | 8.810 | 9.600 | 8.740 | 9.600 | 34,928 | +0.87(+9.97%) |
Feb 22, 2023 | 8.650 | 8.886 | 8.650 | 8.730 | 2,733 | -0.03(-0.34%) |
Feb 21, 2023 | 9.000 | 9.000 | 8.650 | 8.760 | 6,303 | +0.00(+0.00%) |
Feb 17, 2023 | 8.960 | 8.960 | 8.650 | 8.760 | 6,025 | -0.04(-0.45%) |
Feb 16, 2023 | 8.770 | 9.050 | 8.750 | 8.800 | 8,889 | +0.15(+1.73%) |
Feb 15, 2023 | 8.490 | 8.713 | 8.420 | 8.650 | 18,745 | +0.05(+0.58%) |
Feb 14, 2023 | 8.970 | 8.970 | 8.450 | 8.600 | 16,578 | -0.20(-2.27%) |
Feb 13, 2023 | 8.780 | 9.200 | 8.750 | 8.800 | 11,681 | +0.08(+0.86%) |
Feb 10, 2023 | 8.540 | 8.800 | 8.450 | 8.725 | 8,376 | +0.32(+3.87%) |
Feb 09, 2023 | 8.430 | 9.020 | 8.220 | 8.400 | 39,947 | -0.09(-1.06%) |
Feb 08, 2023 | 8.400 | 8.660 | 8.250 | 8.490 | 17,834 | -0.08(-0.93%) |
Feb 07, 2023 | 8.830 | 9.000 | 8.570 | 8.570 | 2,663 | -0.35(-3.92%) |
Feb 06, 2023 | 8.920 | 8.920 | 8.920 | 8.920 | 6,031 | -0.05(-0.56%) |
Feb 03, 2023 | 9.350 | 9.350 | 8.970 | 8.970 | 5,082 | -0.07(-0.77%) |
Feb 02, 2023 | 8.700 | 9.040 | 8.700 | 9.040 | 5,554 | +0.29(+3.31%) |