Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.200 | 8.200 | 7.516 | 7.850 | 15,958 | -0.14(-1.75%) |
Apr 27, 2023 | 8.260 | 8.260 | 7.800 | 7.990 | 17,257 | -0.19(-2.32%) |
Apr 26, 2023 | 8.190 | 8.555 | 7.840 | 8.180 | 26,964 | +0.08(+0.99%) |
Apr 25, 2023 | 8.490 | 8.560 | 8.100 | 8.100 | 17,190 | -0.41(-4.82%) |
Apr 24, 2023 | 8.640 | 8.970 | 8.410 | 8.510 | 10,984 | -0.19(-2.18%) |
Apr 21, 2023 | 8.290 | 8.850 | 8.196 | 8.700 | 19,837 | +0.24(+2.84%) |
Apr 20, 2023 | 8.340 | 8.960 | 8.200 | 8.460 | 41,145 | +0.12(+1.44%) |
Apr 19, 2023 | 8.380 | 8.695 | 8.060 | 8.340 | 18,045 | -0.05(-0.60%) |
Apr 18, 2023 | 8.420 | 8.705 | 8.010 | 8.390 | 17,386 | -0.12(-1.35%) |
Apr 17, 2023 | 8.826 | 8.826 | 8.500 | 8.505 | 8,345 | -0.26(-3.02%) |
Apr 14, 2023 | 8.950 | 9.140 | 8.750 | 8.770 | 7,467 | -0.13(-1.46%) |
Apr 13, 2023 | 9.080 | 9.110 | 8.810 | 8.900 | 10,902 | -0.10(-1.11%) |
Apr 12, 2023 | 9.280 | 9.280 | 8.970 | 9.000 | 4,512 | -0.25(-2.70%) |
Apr 11, 2023 | 9.495 | 9.495 | 8.838 | 9.250 | 12,155 | +0.25(+2.78%) |
Apr 10, 2023 | 8.970 | 9.230 | 8.780 | 9.000 | 58,717 | +0.03(+0.33%) |
Apr 06, 2023 | 9.000 | 9.450 | 8.600 | 8.970 | 9,805 | +0.04(+0.45%) |
Apr 05, 2023 | 8.870 | 9.190 | 8.620 | 8.930 | 24,089 | +0.00(+0.00%) |
Apr 04, 2023 | 9.850 | 10.18 | 8.760 | 8.930 | 26,062 | -0.98(-9.89%) |
Apr 03, 2023 | 9.870 | 10.85 | 9.750 | 9.910 | 9,728 | +0.04(+0.41%) |
Mar 31, 2023 | 9.630 | 9.980 | 9.130 | 9.870 | 25,484 | +0.24(+2.49%) |
Mar 30, 2023 | 10.05 | 10.05 | 9.580 | 9.630 | 12,298 | -0.19(-1.93%) |
Mar 29, 2023 | 9.700 | 9.900 | 9.700 | 9.820 | 28,945 | +0.36(+3.81%) |
Mar 28, 2023 | 9.340 | 9.799 | 9.220 | 9.460 | 13,325 | -0.21(-2.17%) |
Mar 27, 2023 | 10.08 | 10.36 | 9.370 | 9.670 | 33,966 | -0.71(-6.84%) |
Mar 24, 2023 | 10.91 | 11.00 | 10.04 | 10.38 | 20,106 | -0.46(-4.24%) |
Mar 23, 2023 | 10.14 | 12.17 | 10.14 | 10.84 | 34,623 | +1.08(+11.07%) |
Mar 22, 2023 | 9.550 | 10.47 | 9.550 | 9.760 | 26,337 | +0.22(+2.31%) |
Mar 21, 2023 | 8.560 | 9.540 | 8.560 | 9.540 | 15,249 | +0.97(+11.32%) |
Mar 20, 2023 | 8.930 | 9.560 | 8.090 | 8.570 | 34,151 | -0.28(-3.16%) |
Mar 17, 2023 | 7.760 | 9.100 | 7.690 | 8.850 | 210,398 | +0.91(+11.46%) |
Mar 16, 2023 | 8.110 | 8.160 | 7.830 | 7.940 | 46,944 | -0.10(-1.24%) |
Mar 15, 2023 | 8.260 | 8.440 | 8.015 | 8.040 | 20,702 | -0.23(-2.78%) |
Mar 14, 2023 | 8.850 | 8.850 | 8.260 | 8.270 | 10,935 | -0.30(-3.50%) |
Mar 13, 2023 | 9.010 | 9.010 | 8.440 | 8.570 | 20,204 | -0.08(-0.92%) |
Mar 10, 2023 | 9.110 | 9.388 | 8.500 | 8.650 | 10,032 | -0.46(-5.05%) |
Mar 09, 2023 | 9.700 | 10.11 | 9.000 | 9.110 | 18,384 | -0.44(-4.61%) |
Mar 08, 2023 | 10.94 | 10.94 | 9.495 | 9.550 | 34,034 | +0.11(+1.17%) |
Mar 07, 2023 | 9.240 | 10.26 | 9.240 | 9.440 | 30,208 | -0.13(-1.36%) |
Mar 06, 2023 | 10.43 | 10.43 | 9.425 | 9.570 | 32,081 | -0.74(-7.18%) |
Mar 03, 2023 | 11.02 | 11.16 | 10.31 | 10.31 | 10,791 | -0.42(-3.91%) |
Mar 02, 2023 | 11.23 | 11.47 | 10.54 | 10.73 | 13,404 | -0.67(-5.88%) |
Mar 01, 2023 | 11.29 | 12.24 | 11.08 | 11.40 | 14,474 | +0.12(+1.06%) |
Feb 28, 2023 | 11.09 | 12.23 | 11.09 | 11.28 | 14,238 | -0.32(-2.76%) |
Feb 27, 2023 | 12.33 | 12.70 | 10.88 | 11.60 | 57,312 | -0.51(-4.21%) |
Feb 24, 2023 | 11.99 | 12.93 | 11.70 | 12.11 | 23,429 | +0.12(+1.00%) |
Feb 23, 2023 | 12.30 | 12.36 | 11.67 | 11.99 | 32,714 | -0.27(-2.20%) |
Feb 22, 2023 | 13.50 | 13.54 | 11.92 | 12.26 | 36,569 | -1.06(-7.96%) |
Feb 21, 2023 | 13.59 | 13.69 | 13.29 | 13.32 | 24,354 | -0.33(-2.42%) |
Feb 17, 2023 | 13.80 | 14.23 | 13.55 | 13.65 | 13,231 | +0.12(+0.89%) |
Feb 16, 2023 | 14.19 | 15.00 | 13.06 | 13.53 | 12,310 | -0.76(-5.32%) |
Feb 15, 2023 | 14.10 | 14.86 | 13.89 | 14.29 | 16,921 | +0.49(+3.55%) |
Feb 14, 2023 | 14.15 | 14.96 | 13.80 | 13.80 | 15,836 | -0.39(-2.75%) |
Feb 13, 2023 | 14.47 | 14.86 | 13.85 | 14.19 | 16,896 | -0.21(-1.46%) |
Feb 10, 2023 | 14.45 | 14.94 | 14.26 | 14.40 | 15,064 | +0.10(+0.70%) |
Feb 09, 2023 | 15.42 | 15.46 | 14.25 | 14.30 | 15,155 | -0.98(-6.41%) |
Feb 08, 2023 | 15.26 | 15.61 | 15.16 | 15.28 | 17,792 | +0.00(+0.00%) |
Feb 07, 2023 | 15.47 | 15.89 | 14.38 | 15.28 | 29,715 | -0.19(-1.23%) |
Feb 06, 2023 | 16.00 | 16.00 | 15.07 | 15.47 | 24,981 | -0.13(-0.83%) |
Feb 03, 2023 | 13.79 | 16.01 | 13.69 | 15.60 | 49,162 | +1.45(+10.25%) |
Feb 02, 2023 | 14.00 | 14.37 | 13.16 | 14.15 | 26,310 | +0.13(+0.93%) |