Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.780 | 7.910 | 7.515 | 7.590 | 316,358 | -0.22(-2.82%) |
Apr 27, 2023 | 7.780 | 7.830 | 7.560 | 7.810 | 258,668 | +0.21(+2.76%) |
Apr 26, 2023 | 7.680 | 7.840 | 7.530 | 7.600 | 232,395 | +0.09(+1.20%) |
Apr 25, 2023 | 7.990 | 8.025 | 7.490 | 7.510 | 225,467 | -0.53(-6.59%) |
Apr 24, 2023 | 8.450 | 8.470 | 8.000 | 8.040 | 175,997 | -0.41(-4.85%) |
Apr 21, 2023 | 8.340 | 8.635 | 8.170 | 8.450 | 255,434 | +0.14(+1.68%) |
Apr 20, 2023 | 8.170 | 8.600 | 8.170 | 8.310 | 410,694 | +0.03(+0.36%) |
Apr 19, 2023 | 7.990 | 8.360 | 7.970 | 8.280 | 271,791 | +0.20(+2.48%) |
Apr 18, 2023 | 8.180 | 8.180 | 7.900 | 8.080 | 362,094 | +0.00(+0.00%) |
Apr 17, 2023 | 8.190 | 8.339 | 8.045 | 8.080 | 197,889 | -0.13(-1.58%) |
Apr 14, 2023 | 8.070 | 8.435 | 7.970 | 8.210 | 170,622 | +0.12(+1.48%) |
Apr 13, 2023 | 8.010 | 8.240 | 8.010 | 8.090 | 176,458 | +0.18(+2.28%) |
Apr 12, 2023 | 8.400 | 8.690 | 7.860 | 7.910 | 339,873 | -0.48(-5.72%) |
Apr 11, 2023 | 8.190 | 8.500 | 7.770 | 8.390 | 451,429 | +0.59(+7.56%) |
Apr 10, 2023 | 7.850 | 7.860 | 7.690 | 7.800 | 373,433 | -0.14(-1.76%) |
Apr 06, 2023 | 7.860 | 7.970 | 7.530 | 7.940 | 243,793 | +0.16(+2.06%) |
Apr 05, 2023 | 8.100 | 8.100 | 7.760 | 7.780 | 276,184 | -0.36(-4.42%) |
Apr 04, 2023 | 8.190 | 8.270 | 8.020 | 8.140 | 229,834 | -0.07(-0.85%) |
Apr 03, 2023 | 8.150 | 8.260 | 8.070 | 8.210 | 182,244 | +0.06(+0.74%) |
Mar 31, 2023 | 7.650 | 8.210 | 7.620 | 8.150 | 301,270 | +0.53(+6.96%) |
Mar 30, 2023 | 7.780 | 7.931 | 7.620 | 7.620 | 157,811 | -0.11(-1.42%) |
Mar 29, 2023 | 7.720 | 7.860 | 7.550 | 7.730 | 211,600 | +0.09(+1.18%) |
Mar 28, 2023 | 7.580 | 7.690 | 7.490 | 7.640 | 204,014 | +0.02(+0.26%) |
Mar 27, 2023 | 7.570 | 7.750 | 7.410 | 7.620 | 248,606 | +0.05(+0.66%) |
Mar 24, 2023 | 7.880 | 8.035 | 7.350 | 7.570 | 389,870 | -0.37(-4.66%) |
Mar 23, 2023 | 7.680 | 7.990 | 7.640 | 7.940 | 389,304 | +0.39(+5.17%) |
Mar 22, 2023 | 7.840 | 7.840 | 7.550 | 7.550 | 259,940 | -0.30(-3.82%) |
Mar 21, 2023 | 7.610 | 7.875 | 7.460 | 7.850 | 312,461 | +0.34(+4.53%) |
Mar 20, 2023 | 7.490 | 7.510 | 7.270 | 7.510 | 293,418 | +0.03(+0.40%) |
Mar 17, 2023 | 7.830 | 7.970 | 7.410 | 7.480 | 345,513 | -0.41(-5.20%) |
Mar 16, 2023 | 7.450 | 7.910 | 7.280 | 7.890 | 500,765 | +0.34(+4.50%) |
Mar 15, 2023 | 7.180 | 7.690 | 7.050 | 7.550 | 632,965 | +0.23(+3.14%) |
Mar 14, 2023 | 7.480 | 7.640 | 7.240 | 7.320 | 448,962 | +0.02(+0.27%) |
Mar 13, 2023 | 7.410 | 7.630 | 7.010 | 7.300 | 628,644 | -0.35(-4.58%) |
Mar 10, 2023 | 8.050 | 8.070 | 7.420 | 7.650 | 465,942 | -0.42(-5.20%) |
Mar 09, 2023 | 8.480 | 8.650 | 8.040 | 8.070 | 282,134 | -0.44(-5.17%) |
Mar 08, 2023 | 8.570 | 8.630 | 8.306 | 8.510 | 137,450 | -0.07(-0.82%) |
Mar 07, 2023 | 8.910 | 9.010 | 8.520 | 8.580 | 225,946 | -0.39(-4.35%) |
Mar 06, 2023 | 8.940 | 9.000 | 8.576 | 8.970 | 274,927 | +0.14(+1.59%) |
Mar 03, 2023 | 8.800 | 9.030 | 8.800 | 8.830 | 180,199 | +0.08(+0.91%) |
Mar 02, 2023 | 8.440 | 8.850 | 8.400 | 8.750 | 199,543 | +0.30(+3.55%) |
Mar 01, 2023 | 8.400 | 8.530 | 8.310 | 8.450 | 315,052 | +0.03(+0.36%) |
Feb 28, 2023 | 8.450 | 8.650 | 8.340 | 8.420 | 313,616 | -0.05(-0.59%) |
Feb 27, 2023 | 9.320 | 9.320 | 8.390 | 8.470 | 333,531 | -0.76(-8.23%) |
Feb 24, 2023 | 9.000 | 9.755 | 8.760 | 9.230 | 736,839 | -0.13(-1.39%) |
Feb 23, 2023 | 9.520 | 9.520 | 8.880 | 9.360 | 253,300 | +0.38(+4.23%) |
Feb 22, 2023 | 9.280 | 9.530 | 8.875 | 8.980 | 223,070 | -0.22(-2.39%) |
Feb 21, 2023 | 9.210 | 9.300 | 8.820 | 9.200 | 225,040 | -0.19(-2.02%) |
Feb 17, 2023 | 9.180 | 9.390 | 9.180 | 9.390 | 150,096 | +0.05(+0.54%) |
Feb 16, 2023 | 9.870 | 10.04 | 9.250 | 9.340 | 296,231 | -0.66(-6.60%) |
Feb 15, 2023 | 9.650 | 10.07 | 9.580 | 10.00 | 250,211 | +0.26(+2.67%) |
Feb 14, 2023 | 9.460 | 9.860 | 9.360 | 9.740 | 221,870 | +0.18(+1.88%) |
Feb 13, 2023 | 9.580 | 9.820 | 9.230 | 9.560 | 201,510 | +0.15(+1.59%) |
Feb 10, 2023 | 9.340 | 9.630 | 9.240 | 9.410 | 184,123 | -0.07(-0.74%) |
Feb 09, 2023 | 10.00 | 10.32 | 9.380 | 9.480 | 204,346 | -0.34(-3.46%) |
Feb 08, 2023 | 9.760 | 9.945 | 9.600 | 9.820 | 280,688 | -0.04(-0.41%) |
Feb 07, 2023 | 9.960 | 10.03 | 9.120 | 9.860 | 275,049 | -0.11(-1.05%) |
Feb 06, 2023 | 10.31 | 10.63 | 9.950 | 9.965 | 208,034 | -0.45(-4.27%) |
Feb 03, 2023 | 10.92 | 11.11 | 10.27 | 10.41 | 545,704 | -1.04(-9.08%) |
Feb 02, 2023 | 10.62 | 11.65 | 10.62 | 11.45 | 1,204,888 | +0.90(+8.53%) |