Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.488 | 7.582 | 7.474 | 7.545 | 31,350 | +0.07(+1.00%) |
Apr 27, 2023 | 7.367 | 7.505 | 7.367 | 7.470 | 22,211 | +0.08(+1.14%) |
Apr 26, 2023 | 7.451 | 7.470 | 7.367 | 7.385 | 27,370 | +0.01(+0.13%) |
Apr 25, 2023 | 7.460 | 7.526 | 7.357 | 7.376 | 40,920 | -0.17(-2.24%) |
Apr 24, 2023 | 7.526 | 7.563 | 7.514 | 7.545 | 10,899 | +0.01(+0.12%) |
Apr 21, 2023 | 7.573 | 7.573 | 7.470 | 7.535 | 37,572 | -0.07(-0.86%) |
Apr 20, 2023 | 7.535 | 7.620 | 7.535 | 7.601 | 22,919 | +0.02(+0.25%) |
Apr 19, 2023 | 7.638 | 7.679 | 7.573 | 7.582 | 8,954 | -0.07(-0.86%) |
Apr 18, 2023 | 7.668 | 7.668 | 7.620 | 7.648 | 33,094 | +0.02(+0.25%) |
Apr 17, 2023 | 7.592 | 7.644 | 7.563 | 7.629 | 41,492 | +0.02(+0.25%) |
Apr 14, 2023 | 7.676 | 7.676 | 7.582 | 7.610 | 22,865 | -0.07(-0.96%) |
Apr 13, 2023 | 7.667 | 7.695 | 7.610 | 7.684 | 24,370 | +0.07(+0.97%) |
Apr 12, 2023 | 7.751 | 7.751 | 7.563 | 7.610 | 90,537 | -0.07(-0.98%) |
Apr 11, 2023 | 7.676 | 7.695 | 7.507 | 7.685 | 42,102 | +0.07(+0.99%) |
Apr 10, 2023 | 7.526 | 7.620 | 7.526 | 7.610 | 43,767 | +0.15(+2.01%) |
Apr 06, 2023 | 7.470 | 7.610 | 7.442 | 7.460 | 37,333 | -0.01(-0.19%) |
Apr 05, 2023 | 7.395 | 7.491 | 7.395 | 7.474 | 19,478 | -0.05(-0.68%) |
Apr 04, 2023 | 7.788 | 7.788 | 7.442 | 7.526 | 61,990 | -0.16(-2.07%) |
Apr 03, 2023 | 7.638 | 7.723 | 7.638 | 7.685 | 17,906 | +0.10(+1.30%) |
Mar 31, 2023 | 7.590 | 7.592 | 7.554 | 7.587 | 15,022 | +0.08(+1.07%) |
Mar 30, 2023 | 7.779 | 7.779 | 7.442 | 7.507 | 56,565 | +0.02(+0.24%) |
Mar 29, 2023 | 7.460 | 7.488 | 7.414 | 7.488 | 26,589 | +0.10(+1.40%) |
Mar 28, 2023 | 7.339 | 7.442 | 7.337 | 7.385 | 62,855 | +0.04(+0.51%) |
Mar 27, 2023 | 7.339 | 7.367 | 7.282 | 7.348 | 18,373 | +0.05(+0.64%) |
Mar 24, 2023 | 7.245 | 7.310 | 7.207 | 7.301 | 32,732 | +0.03(+0.39%) |
Mar 23, 2023 | 7.537 | 7.537 | 7.152 | 7.273 | 38,451 | +0.02(+0.26%) |
Mar 22, 2023 | 7.395 | 7.598 | 7.254 | 7.254 | 47,400 | -0.13(-1.78%) |
Mar 21, 2023 | 7.329 | 7.554 | 7.329 | 7.385 | 48,872 | +0.05(+0.64%) |
Mar 20, 2023 | 7.310 | 7.423 | 7.273 | 7.339 | 52,107 | +0.03(+0.38%) |
Mar 17, 2023 | 7.414 | 7.423 | 7.310 | 7.310 | 56,970 | -0.11(-1.52%) |
Mar 16, 2023 | 7.254 | 7.465 | 7.254 | 7.423 | 24,032 | +0.07(+0.89%) |
Mar 15, 2023 | 7.507 | 7.503 | 7.329 | 7.357 | 25,442 | -0.28(-3.68%) |
Mar 14, 2023 | 7.685 | 7.751 | 7.573 | 7.638 | 39,108 | +0.12(+1.62%) |
Mar 13, 2023 | 7.657 | 7.679 | 7.517 | 7.517 | 34,047 | -0.25(-3.26%) |
Mar 10, 2023 | 7.760 | 7.849 | 7.704 | 7.770 | 32,762 | +0.04(+0.55%) |
Mar 09, 2023 | 7.893 | 7.930 | 7.709 | 7.727 | 58,405 | -0.17(-2.11%) |
Mar 08, 2023 | 7.856 | 7.984 | 7.852 | 7.893 | 21,883 | +0.05(+0.59%) |
Mar 07, 2023 | 8.004 | 8.013 | 7.847 | 7.847 | 35,786 | -0.21(-2.63%) |
Mar 06, 2023 | 8.115 | 8.115 | 8.046 | 8.059 | 40,570 | -0.06(-0.80%) |
Mar 03, 2023 | 8.059 | 8.124 | 8.059 | 8.124 | 51,336 | +0.14(+1.73%) |
Mar 02, 2023 | 7.976 | 7.995 | 7.968 | 7.986 | 41,755 | +0.02(+0.23%) |
Mar 01, 2023 | 7.958 | 8.004 | 7.949 | 7.967 | 32,855 | +0.03(+0.41%) |
Feb 28, 2023 | 7.903 | 7.967 | 7.893 | 7.935 | 29,338 | +0.05(+0.64%) |
Feb 27, 2023 | 7.893 | 8.023 | 7.866 | 7.884 | 37,552 | +0.03(+0.35%) |
Feb 24, 2023 | 7.801 | 7.875 | 7.773 | 7.856 | 17,973 | -0.06(-0.70%) |
Feb 23, 2023 | 7.921 | 7.930 | 7.801 | 7.912 | 95,597 | +0.06(+0.76%) |
Feb 22, 2023 | 7.856 | 7.981 | 7.782 | 7.852 | 47,930 | -0.00(-0.06%) |
Feb 21, 2023 | 8.041 | 8.041 | 7.847 | 7.856 | 78,891 | -0.17(-2.07%) |
Feb 17, 2023 | 8.041 | 8.106 | 8.023 | 8.023 | 103,485 | -0.04(-0.46%) |
Feb 16, 2023 | 7.995 | 8.096 | 7.930 | 8.059 | 61,419 | +0.01(+0.11%) |
Feb 15, 2023 | 7.986 | 8.069 | 7.967 | 8.050 | 61,849 | +0.00(+0.00%) |
Feb 14, 2023 | 8.069 | 8.115 | 8.013 | 8.050 | 67,657 | +0.00(+0.00%) |
Feb 13, 2023 | 7.957 | 8.059 | 7.957 | 8.050 | 24,956 | +0.07(+0.93%) |
Feb 10, 2023 | 7.847 | 7.976 | 7.847 | 7.976 | 15,386 | +0.04(+0.47%) |
Feb 09, 2023 | 8.023 | 8.077 | 7.930 | 7.939 | 29,458 | -0.09(-1.15%) |
Feb 08, 2023 | 8.032 | 8.059 | 7.990 | 8.032 | 51,863 | -0.05(-0.57%) |
Feb 07, 2023 | 7.995 | 8.189 | 7.995 | 8.078 | 77,210 | +0.04(+0.46%) |
Feb 06, 2023 | 8.133 | 8.133 | 7.967 | 8.041 | 108,718 | -0.06(-0.80%) |
Feb 03, 2023 | 8.152 | 8.216 | 8.106 | 8.106 | 31,266 | -0.07(-0.90%) |
Feb 02, 2023 | 8.179 | 8.258 | 8.106 | 8.179 | 147,151 | +0.11(+1.37%) |