Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.480 | 8.900 | 8.450 | 8.880 | 233,532 | +0.38(+4.47%) |
Apr 27, 2023 | 8.590 | 8.710 | 8.420 | 8.500 | 202,881 | -0.07(-0.82%) |
Apr 26, 2023 | 8.670 | 8.790 | 8.570 | 8.570 | 185,000 | -0.13(-1.49%) |
Apr 25, 2023 | 8.790 | 8.830 | 8.680 | 8.700 | 225,946 | -0.13(-1.47%) |
Apr 24, 2023 | 8.750 | 8.930 | 8.660 | 8.830 | 238,483 | +0.13(+1.49%) |
Apr 21, 2023 | 8.770 | 8.780 | 8.650 | 8.700 | 62,277 | -0.07(-0.80%) |
Apr 20, 2023 | 8.830 | 8.840 | 8.730 | 8.770 | 72,768 | -0.08(-0.90%) |
Apr 19, 2023 | 8.920 | 8.920 | 8.760 | 8.850 | 104,651 | -0.07(-0.78%) |
Apr 18, 2023 | 8.970 | 8.970 | 8.800 | 8.920 | 109,096 | -0.01(-0.11%) |
Apr 17, 2023 | 8.840 | 8.960 | 8.780 | 8.930 | 148,376 | +0.07(+0.79%) |
Apr 14, 2023 | 8.710 | 8.940 | 8.600 | 8.860 | 194,490 | +0.14(+1.61%) |
Apr 13, 2023 | 8.930 | 8.980 | 8.670 | 8.720 | 283,995 | -0.21(-2.35%) |
Apr 12, 2023 | 9.380 | 9.380 | 8.920 | 8.930 | 374,867 | -0.27(-2.93%) |
Apr 11, 2023 | 9.310 | 9.500 | 9.150 | 9.200 | 466,143 | -0.15(-1.60%) |
Apr 10, 2023 | 8.900 | 9.370 | 8.890 | 9.350 | 450,754 | +0.45(+5.06%) |
Apr 06, 2023 | 8.900 | 0 | -0.04(-0.45%) | |||
Apr 05, 2023 | 8.870 | 8.970 | 8.750 | 8.940 | 158,338 | +0.00(+0.00%) |
Apr 04, 2023 | 9.100 | 9.140 | 8.850 | 8.940 | 151,866 | -0.20(-2.19%) |
Apr 03, 2023 | 8.830 | 9.140 | 8.820 | 9.140 | 318,262 | +0.31(+3.51%) |
Mar 31, 2023 | 8.530 | 8.970 | 8.530 | 8.830 | 419,218 | +0.30(+3.52%) |
Mar 30, 2023 | 8.700 | 8.700 | 8.350 | 8.530 | 324,663 | -0.13(-1.50%) |
Mar 29, 2023 | 8.340 | 8.720 | 8.310 | 8.660 | 367,030 | +0.35(+4.21%) |
Mar 28, 2023 | 8.290 | 8.430 | 8.140 | 8.310 | 307,536 | +0.02(+0.24%) |
Mar 27, 2023 | 8.120 | 8.300 | 7.990 | 8.290 | 195,004 | +0.17(+2.09%) |
Mar 24, 2023 | 7.900 | 8.140 | 7.900 | 8.120 | 162,207 | +0.07(+0.87%) |
Mar 23, 2023 | 7.730 | 8.190 | 7.730 | 8.050 | 503,626 | +0.35(+4.55%) |
Mar 22, 2023 | 7.890 | 7.890 | 7.670 | 7.700 | 165,136 | -0.19(-2.41%) |
Mar 21, 2023 | 7.830 | 7.910 | 7.800 | 7.890 | 159,137 | +0.10(+1.28%) |
Mar 20, 2023 | 7.630 | 7.830 | 7.580 | 7.790 | 170,186 | +0.21(+2.77%) |
Mar 17, 2023 | 7.820 | 7.830 | 7.580 | 7.580 | 288,694 | -0.30(-3.81%) |
Mar 16, 2023 | 7.540 | 7.900 | 7.480 | 7.880 | 257,215 | +0.29(+3.82%) |
Mar 15, 2023 | 7.810 | 7.840 | 7.490 | 7.590 | 442,265 | -0.38(-4.77%) |
Mar 14, 2023 | 7.940 | 7.980 | 7.810 | 7.970 | 246,384 | +0.19(+2.44%) |
Mar 13, 2023 | 7.660 | 7.900 | 7.550 | 7.780 | 335,941 | -0.01(-0.13%) |
Mar 10, 2023 | 8.140 | 8.140 | 7.690 | 7.790 | 668,616 | -0.34(-4.18%) |
Mar 09, 2023 | 8.200 | 8.340 | 8.100 | 8.130 | 139,322 | -0.04(-0.49%) |
Mar 08, 2023 | 8.170 | 8.330 | 8.170 | 8.170 | 104,942 | -0.03(-0.37%) |
Mar 07, 2023 | 8.390 | 8.490 | 8.190 | 8.200 | 263,667 | -0.21(-2.50%) |
Mar 06, 2023 | 8.480 | 8.560 | 8.370 | 8.410 | 186,386 | -0.03(-0.36%) |
Mar 03, 2023 | 8.280 | 8.580 | 8.280 | 8.440 | 469,874 | +0.20(+2.43%) |
Mar 02, 2023 | 8.180 | 8.270 | 8.150 | 8.240 | 200,356 | +0.07(+0.86%) |
Mar 01, 2023 | 8.190 | 8.350 | 8.100 | 8.170 | 151,930 | -0.05(-0.61%) |
Feb 28, 2023 | 8.270 | 8.340 | 8.170 | 8.220 | 151,061 | -0.08(-0.96%) |
Feb 27, 2023 | 8.210 | 8.340 | 8.180 | 8.300 | 195,095 | +0.12(+1.47%) |
Feb 24, 2023 | 8.190 | 8.280 | 8.060 | 8.180 | 301,714 | -0.13(-1.56%) |
Feb 23, 2023 | 8.270 | 8.350 | 8.160 | 8.310 | 213,581 | +0.13(+1.59%) |
Feb 22, 2023 | 8.280 | 8.400 | 8.180 | 8.180 | 412,295 | -0.10(-1.21%) |
Feb 21, 2023 | 8.750 | 8.750 | 8.270 | 8.280 | 362,050 | -0.55(-6.23%) |
Feb 17, 2023 | 8.830 | 0 | +0.05(+0.57%) | |||
Feb 16, 2023 | 8.710 | 8.860 | 8.670 | 8.780 | 219,861 | -0.01(-0.11%) |
Feb 15, 2023 | 8.780 | 8.880 | 8.690 | 8.790 | 230,229 | -0.02(-0.23%) |
Feb 14, 2023 | 8.620 | 8.890 | 8.550 | 8.810 | 282,149 | +0.19(+2.20%) |
Feb 13, 2023 | 8.650 | 8.670 | 8.550 | 8.620 | 163,189 | +0.00(+0.00%) |
Feb 10, 2023 | 8.630 | 8.660 | 8.480 | 8.620 | 199,184 | -0.08(-0.92%) |
Feb 09, 2023 | 8.940 | 8.950 | 8.660 | 8.700 | 285,056 | -0.21(-2.36%) |
Feb 08, 2023 | 8.990 | 9.120 | 8.770 | 8.910 | 493,492 | -0.02(-0.22%) |
Feb 07, 2023 | 9.200 | 9.410 | 8.900 | 8.930 | 960,459 | +0.09(+1.02%) |
Feb 06, 2023 | 8.850 | 9.050 | 8.650 | 8.840 | 359,246 | -0.03(-0.34%) |
Feb 03, 2023 | 9.100 | 9.190 | 8.830 | 8.870 | 337,616 | -0.33(-3.59%) |
Feb 02, 2023 | 8.820 | 9.210 | 8.810 | 9.200 | 793,557 | +0.49(+5.63%) |