Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.100 | 7.360 | 6.910 | 7.140 | 531,928 | +0.06(+0.85%) |
Apr 27, 2023 | 7.370 | 7.370 | 7.012 | 7.080 | 720,061 | -0.25(-3.34%) |
Apr 26, 2023 | 7.500 | 7.520 | 7.095 | 7.325 | 571,971 | -0.12(-1.55%) |
Apr 25, 2023 | 8.120 | 8.207 | 7.420 | 7.440 | 588,556 | -0.81(-9.82%) |
Apr 24, 2023 | 8.610 | 8.610 | 8.200 | 8.250 | 471,147 | -0.34(-3.96%) |
Apr 21, 2023 | 8.340 | 8.670 | 8.241 | 8.590 | 603,160 | +0.26(+3.12%) |
Apr 20, 2023 | 8.340 | 8.560 | 8.240 | 8.330 | 505,907 | -0.16(-1.88%) |
Apr 19, 2023 | 8.140 | 8.550 | 8.070 | 8.490 | 837,972 | +0.19(+2.29%) |
Apr 18, 2023 | 8.290 | 8.390 | 7.845 | 8.300 | 1,946,504 | +0.08(+0.97%) |
Apr 17, 2023 | 7.970 | 8.410 | 7.870 | 8.220 | 474,209 | +0.31(+3.92%) |
Apr 14, 2023 | 8.460 | 8.650 | 7.870 | 7.910 | 532,778 | -0.57(-6.72%) |
Apr 13, 2023 | 8.180 | 8.650 | 8.125 | 8.480 | 787,025 | +0.33(+3.99%) |
Apr 12, 2023 | 8.370 | 8.480 | 8.012 | 8.155 | 828,684 | -0.02(-0.18%) |
Apr 11, 2023 | 8.620 | 8.850 | 7.270 | 8.170 | 3,217,699 | -0.42(-4.89%) |
Apr 10, 2023 | 8.500 | 8.610 | 8.330 | 8.590 | 690,268 | -0.02(-0.23%) |
Apr 06, 2023 | 8.420 | 8.730 | 8.310 | 8.610 | 590,330 | +0.18(+2.14%) |
Apr 05, 2023 | 8.640 | 8.740 | 8.380 | 8.430 | 589,209 | -0.30(-3.44%) |
Apr 04, 2023 | 8.760 | 8.845 | 8.547 | 8.730 | 588,278 | +0.02(+0.23%) |
Apr 03, 2023 | 8.760 | 8.930 | 8.550 | 8.710 | 713,099 | -0.12(-1.36%) |
Mar 31, 2023 | 8.540 | 8.950 | 8.450 | 8.830 | 844,469 | +0.41(+4.87%) |
Mar 30, 2023 | 8.530 | 8.670 | 8.210 | 8.420 | 520,870 | -0.02(-0.24%) |
Mar 29, 2023 | 8.410 | 8.550 | 8.215 | 8.440 | 602,758 | +0.20(+2.43%) |
Mar 28, 2023 | 8.630 | 8.690 | 8.115 | 8.240 | 707,770 | -0.48(-5.50%) |
Mar 27, 2023 | 8.550 | 8.880 | 8.405 | 8.720 | 639,420 | +0.29(+3.44%) |
Mar 24, 2023 | 7.750 | 8.440 | 7.665 | 8.430 | 1,284,808 | +0.59(+7.53%) |
Mar 23, 2023 | 8.030 | 8.240 | 7.790 | 7.840 | 599,964 | -0.09(-1.13%) |
Mar 22, 2023 | 8.330 | 8.330 | 7.910 | 7.930 | 774,363 | -0.42(-5.03%) |
Mar 21, 2023 | 8.140 | 8.480 | 7.920 | 8.350 | 835,407 | +0.32(+3.99%) |
Mar 20, 2023 | 8.040 | 8.210 | 7.900 | 8.030 | 547,733 | +0.02(+0.25%) |
Mar 17, 2023 | 8.300 | 8.466 | 7.870 | 8.010 | 1,145,246 | -0.39(-4.64%) |
Mar 16, 2023 | 8.170 | 8.500 | 7.980 | 8.400 | 615,837 | +0.18(+2.19%) |
Mar 15, 2023 | 7.870 | 8.240 | 7.830 | 8.220 | 687,634 | +0.08(+0.98%) |
Mar 14, 2023 | 8.630 | 8.720 | 8.050 | 8.140 | 901,849 | -0.16(-1.93%) |
Mar 13, 2023 | 7.870 | 8.570 | 7.790 | 8.300 | 841,571 | +0.30(+3.75%) |
Mar 10, 2023 | 8.160 | 8.168 | 7.610 | 8.000 | 1,364,615 | -0.22(-2.68%) |
Mar 09, 2023 | 8.820 | 8.820 | 8.210 | 8.220 | 675,881 | -0.67(-7.54%) |
Mar 08, 2023 | 8.630 | 9.070 | 8.410 | 8.890 | 731,873 | +0.29(+3.37%) |
Mar 07, 2023 | 8.450 | 8.910 | 8.240 | 8.600 | 936,162 | +0.14(+1.65%) |
Mar 06, 2023 | 8.590 | 8.835 | 8.180 | 8.460 | 1,246,854 | -0.62(-6.83%) |
Mar 03, 2023 | 8.650 | 9.170 | 8.550 | 9.080 | 657,944 | +0.55(+6.45%) |
Mar 02, 2023 | 8.000 | 8.620 | 7.863 | 8.530 | 774,476 | +0.40(+4.92%) |
Mar 01, 2023 | 8.570 | 8.570 | 8.110 | 8.130 | 662,662 | -0.42(-4.91%) |
Feb 28, 2023 | 8.410 | 8.660 | 8.370 | 8.550 | 641,917 | +0.12(+1.42%) |
Feb 27, 2023 | 8.510 | 8.570 | 8.170 | 8.430 | 488,065 | +0.11(+1.32%) |
Feb 24, 2023 | 8.370 | 8.490 | 8.180 | 8.320 | 691,011 | -0.32(-3.70%) |
Feb 23, 2023 | 8.920 | 8.980 | 8.440 | 8.640 | 774,414 | -0.19(-2.15%) |
Feb 22, 2023 | 8.860 | 9.100 | 8.590 | 8.830 | 861,773 | +0.03(+0.34%) |
Feb 21, 2023 | 9.270 | 9.310 | 8.630 | 8.800 | 1,396,854 | -0.70(-7.37%) |
Feb 17, 2023 | 9.660 | 9.660 | 9.135 | 9.500 | 910,231 | -0.13(-1.35%) |
Feb 16, 2023 | 9.910 | 10.38 | 9.630 | 9.630 | 1,287,803 | -0.40(-3.99%) |
Feb 15, 2023 | 9.940 | 10.23 | 9.020 | 10.03 | 4,015,366 | +1.35(+15.55%) |
Feb 14, 2023 | 8.730 | 8.860 | 8.430 | 8.680 | 897,033 | -0.01(-0.12%) |
Feb 13, 2023 | 8.890 | 8.900 | 8.430 | 8.690 | 733,250 | -0.13(-1.47%) |
Feb 10, 2023 | 8.610 | 9.015 | 8.490 | 8.820 | 1,043,830 | +0.03(+0.34%) |
Feb 09, 2023 | 8.930 | 9.200 | 8.730 | 8.790 | 1,054,386 | +0.01(+0.11%) |
Feb 08, 2023 | 9.550 | 9.690 | 8.755 | 8.780 | 1,018,252 | -0.85(-8.83%) |
Feb 07, 2023 | 9.420 | 9.680 | 9.160 | 9.630 | 798,944 | +0.15(+1.58%) |
Feb 06, 2023 | 9.700 | 9.800 | 9.290 | 9.480 | 694,217 | -0.37(-3.76%) |
Feb 03, 2023 | 9.490 | 9.930 | 9.402 | 9.850 | 992,223 | +0.00(+0.00%) |
Feb 02, 2023 | 9.690 | 10.09 | 9.650 | 9.850 | 1,229,112 | +0.47(+5.01%) |