Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.860 | 8.090 | 7.860 | 8.010 | 26,816 | +0.16(+2.04%) |
Apr 27, 2023 | 7.850 | 7.950 | 7.770 | 7.850 | 20,062 | -0.02(-0.25%) |
Apr 26, 2023 | 8.150 | 8.180 | 7.860 | 7.870 | 24,277 | -0.28(-3.44%) |
Apr 25, 2023 | 8.220 | 8.230 | 8.090 | 8.150 | 18,941 | -0.11(-1.33%) |
Apr 24, 2023 | 8.030 | 8.260 | 8.010 | 8.260 | 27,733 | +0.21(+2.61%) |
Apr 21, 2023 | 8.150 | 8.150 | 7.980 | 8.050 | 25,720 | -0.11(-1.35%) |
Apr 20, 2023 | 8.210 | 8.250 | 8.110 | 8.160 | 62,054 | -0.09(-1.09%) |
Apr 19, 2023 | 8.360 | 8.360 | 8.100 | 8.250 | 56,257 | -0.12(-1.43%) |
Apr 18, 2023 | 8.490 | 8.490 | 8.310 | 8.370 | 33,243 | -0.05(-0.59%) |
Apr 17, 2023 | 8.470 | 8.490 | 8.390 | 8.420 | 21,719 | +0.08(+0.96%) |
Apr 14, 2023 | 8.500 | 8.500 | 8.270 | 8.340 | 26,230 | -0.19(-2.23%) |
Apr 13, 2023 | 8.480 | 8.590 | 8.440 | 8.530 | 12,182 | +0.09(+1.07%) |
Apr 12, 2023 | 8.560 | 8.580 | 8.410 | 8.440 | 26,028 | -0.13(-1.52%) |
Apr 11, 2023 | 8.420 | 8.620 | 8.400 | 8.570 | 78,668 | +0.17(+2.02%) |
Apr 10, 2023 | 8.220 | 8.400 | 8.210 | 8.400 | 91,157 | +0.19(+2.31%) |
Apr 06, 2023 | 8.210 | 0 | +0.11(+1.36%) | |||
Apr 05, 2023 | 8.400 | 8.410 | 8.100 | 8.100 | 131,753 | -0.30(-3.57%) |
Apr 04, 2023 | 8.410 | 8.410 | 8.220 | 8.400 | 32,773 | +0.05(+0.60%) |
Apr 03, 2023 | 8.400 | 8.460 | 8.330 | 8.350 | 142,544 | +0.07(+0.85%) |
Mar 31, 2023 | 8.300 | 8.370 | 8.240 | 8.280 | 17,692 | +0.09(+1.10%) |
Mar 30, 2023 | 8.070 | 8.250 | 8.070 | 8.190 | 26,086 | -0.02(-0.24%) |
Mar 29, 2023 | 8.250 | 8.250 | 8.070 | 8.210 | 294,501 | +0.06(+0.74%) |
Mar 28, 2023 | 7.980 | 8.220 | 7.980 | 8.150 | 21,128 | +0.10(+1.24%) |
Mar 27, 2023 | 7.810 | 8.070 | 7.720 | 8.050 | 30,581 | +0.17(+2.16%) |
Mar 24, 2023 | 8.000 | 8.000 | 7.800 | 7.880 | 10,812 | -0.16(-1.99%) |
Mar 23, 2023 | 8.210 | 8.250 | 8.000 | 8.040 | 28,260 | -0.13(-1.59%) |
Mar 22, 2023 | 8.210 | 8.270 | 8.120 | 8.170 | 22,532 | +0.06(+0.74%) |
Mar 21, 2023 | 8.140 | 8.280 | 8.080 | 8.110 | 523,304 | +0.12(+1.50%) |
Mar 20, 2023 | 7.970 | 8.150 | 7.920 | 7.990 | 44,342 | +0.03(+0.38%) |
Mar 17, 2023 | 8.070 | 8.140 | 7.930 | 7.960 | 67,736 | -0.23(-2.81%) |
Mar 16, 2023 | 7.890 | 8.230 | 7.840 | 8.190 | 120,229 | +0.18(+2.25%) |
Mar 15, 2023 | 8.390 | 8.390 | 7.830 | 8.010 | 116,319 | -0.34(-4.07%) |
Mar 14, 2023 | 8.640 | 8.660 | 8.350 | 8.350 | 119,034 | -0.23(-2.68%) |
Mar 13, 2023 | 8.330 | 8.640 | 8.260 | 8.580 | 57,580 | +0.12(+1.42%) |
Mar 10, 2023 | 8.910 | 8.920 | 8.380 | 8.460 | 43,563 | -0.44(-4.94%) |
Mar 09, 2023 | 8.890 | 9.020 | 8.880 | 8.900 | 31,302 | +0.00(+0.00%) |
Mar 08, 2023 | 8.780 | 8.900 | 8.700 | 8.900 | 28,496 | +0.12(+1.37%) |
Mar 07, 2023 | 8.890 | 8.890 | 8.710 | 8.780 | 36,685 | -0.16(-1.79%) |
Mar 06, 2023 | 8.900 | 8.940 | 8.800 | 8.940 | 21,205 | +0.01(+0.11%) |
Mar 03, 2023 | 8.960 | 8.970 | 8.750 | 8.930 | 30,784 | -0.09(-1.00%) |
Mar 02, 2023 | 8.880 | 9.030 | 8.750 | 9.020 | 27,979 | +0.16(+1.81%) |
Mar 01, 2023 | 8.860 | 8.880 | 8.660 | 8.860 | 54,512 | +0.08(+0.91%) |
Feb 28, 2023 | 8.750 | 8.860 | 8.720 | 8.780 | 11,665 | -0.03(-0.34%) |
Feb 27, 2023 | 8.730 | 8.810 | 8.680 | 8.810 | 24,047 | +0.13(+1.50%) |
Feb 24, 2023 | 8.760 | 8.860 | 8.630 | 8.680 | 27,725 | +0.01(+0.12%) |
Feb 23, 2023 | 8.640 | 8.900 | 8.640 | 8.670 | 23,030 | -0.02(-0.23%) |
Feb 22, 2023 | 8.660 | 8.850 | 8.630 | 8.690 | 69,911 | -0.06(-0.69%) |
Feb 21, 2023 | 8.890 | 8.890 | 8.710 | 8.750 | 38,332 | -0.14(-1.57%) |
Feb 17, 2023 | 8.890 | 0 | -0.31(-3.37%) | |||
Feb 16, 2023 | 9.200 | 9.270 | 9.170 | 9.200 | 8,038 | -0.06(-0.65%) |
Feb 15, 2023 | 9.270 | 9.320 | 9.080 | 9.260 | 18,576 | -0.02(-0.22%) |
Feb 14, 2023 | 9.000 | 9.400 | 9.000 | 9.280 | 44,781 | +0.09(+0.98%) |
Feb 13, 2023 | 8.740 | 9.200 | 8.740 | 9.190 | 45,275 | +0.44(+5.03%) |
Feb 10, 2023 | 8.740 | 8.850 | 8.680 | 8.750 | 27,020 | +0.00(+0.00%) |
Feb 09, 2023 | 8.910 | 9.000 | 8.750 | 8.750 | 28,766 | -0.17(-1.91%) |
Feb 08, 2023 | 8.750 | 8.940 | 8.750 | 8.920 | 25,918 | +0.15(+1.71%) |
Feb 07, 2023 | 8.850 | 8.850 | 8.580 | 8.770 | 8,508 | -0.08(-0.90%) |
Feb 06, 2023 | 8.880 | 8.900 | 8.730 | 8.850 | 21,447 | +0.11(+1.26%) |
Feb 03, 2023 | 8.770 | 8.900 | 8.620 | 8.740 | 56,647 | -0.07(-0.79%) |
Feb 02, 2023 | 8.890 | 8.890 | 8.680 | 8.810 | 46,600 | -0.12(-1.34%) |