Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.696 | 8.755 | 8.628 | 8.667 | 4,439,068 | -0.07(-0.78%) |
Apr 27, 2023 | 8.638 | 8.784 | 8.628 | 8.735 | 3,118,652 | +0.05(+0.56%) |
Apr 26, 2023 | 8.735 | 8.770 | 8.647 | 8.687 | 9,350,086 | +0.12(+1.37%) |
Apr 25, 2023 | 8.638 | 8.657 | 8.540 | 8.569 | 2,870,635 | -0.17(-1.90%) |
Apr 24, 2023 | 8.716 | 8.752 | 8.696 | 8.735 | 2,069,173 | +0.00(+0.00%) |
Apr 21, 2023 | 8.745 | 8.779 | 8.652 | 8.735 | 3,781,714 | -0.06(-0.67%) |
Apr 20, 2023 | 8.794 | 8.843 | 8.748 | 8.794 | 4,850,200 | +0.26(+3.09%) |
Apr 19, 2023 | 8.520 | 8.569 | 8.472 | 8.530 | 2,421,598 | -0.02(-0.23%) |
Apr 18, 2023 | 8.423 | 8.569 | 8.423 | 8.550 | 3,587,913 | +0.07(+0.81%) |
Apr 17, 2023 | 8.550 | 8.564 | 8.452 | 8.481 | 2,990,929 | -0.14(-1.59%) |
Apr 14, 2023 | 8.560 | 8.628 | 8.530 | 8.618 | 4,067,858 | +0.07(+0.80%) |
Apr 13, 2023 | 8.589 | 8.618 | 8.540 | 8.550 | 3,596,881 | -0.08(-0.91%) |
Apr 12, 2023 | 8.569 | 8.687 | 8.569 | 8.628 | 2,466,219 | +0.06(+0.68%) |
Apr 11, 2023 | 8.560 | 8.608 | 8.550 | 8.569 | 2,516,184 | -0.08(-0.90%) |
Apr 10, 2023 | 8.745 | 8.745 | 8.579 | 8.647 | 4,082,696 | -0.12(-1.34%) |
Apr 06, 2023 | 8.608 | 8.843 | 8.579 | 8.765 | 8,711,977 | +0.33(+3.94%) |
Apr 05, 2023 | 8.442 | 8.481 | 8.403 | 8.432 | 6,018,219 | +0.14(+1.65%) |
Apr 04, 2023 | 8.149 | 8.305 | 8.149 | 8.296 | 6,415,228 | +0.31(+3.92%) |
Apr 03, 2023 | 8.003 | 8.012 | 7.918 | 7.983 | 8,763,549 | +0.03(+0.37%) |
Mar 31, 2023 | 7.954 | 8.022 | 7.934 | 7.954 | 9,588,248 | +0.06(+0.74%) |
Mar 30, 2023 | 7.915 | 7.952 | 7.846 | 7.895 | 5,838,561 | -0.01(-0.12%) |
Mar 29, 2023 | 7.954 | 7.993 | 7.895 | 7.905 | 5,467,848 | -0.02(-0.25%) |
Mar 28, 2023 | 7.876 | 7.934 | 7.846 | 7.924 | 3,362,260 | -0.11(-1.34%) |
Mar 27, 2023 | 7.954 | 8.051 | 7.954 | 8.032 | 6,042,613 | +0.05(+0.61%) |
Mar 24, 2023 | 8.051 | 8.081 | 7.934 | 7.983 | 10,000,637 | -0.20(-2.39%) |
Mar 23, 2023 | 8.022 | 8.203 | 8.007 | 8.178 | 7,923,602 | +0.18(+2.20%) |
Mar 22, 2023 | 7.993 | 8.130 | 7.983 | 8.003 | 13,709,091 | +0.01(+0.12%) |
Mar 21, 2023 | 7.778 | 7.993 | 7.778 | 7.993 | 7,381,502 | +0.24(+3.15%) |
Mar 20, 2023 | 7.729 | 7.778 | 7.675 | 7.749 | 6,341,233 | +0.05(+0.63%) |
Mar 17, 2023 | 7.709 | 7.763 | 7.621 | 7.700 | 7,840,771 | -0.12(-1.50%) |
Mar 16, 2023 | 7.690 | 7.836 | 7.670 | 7.817 | 7,434,817 | +0.21(+2.80%) |
Mar 15, 2023 | 7.575 | 7.631 | 7.512 | 7.604 | 3,617,250 | -0.01(-0.13%) |
Mar 14, 2023 | 7.497 | 7.657 | 7.468 | 7.614 | 3,427,332 | +0.24(+3.29%) |
Mar 13, 2023 | 7.478 | 7.555 | 7.352 | 7.371 | 4,342,788 | -0.08(-1.04%) |
Mar 10, 2023 | 7.555 | 7.604 | 7.429 | 7.449 | 3,655,972 | -0.06(-0.78%) |
Mar 09, 2023 | 7.536 | 7.582 | 7.507 | 7.507 | 2,296,162 | -0.05(-0.64%) |
Mar 08, 2023 | 7.575 | 7.585 | 7.517 | 7.555 | 3,521,079 | +0.01(+0.13%) |
Mar 07, 2023 | 7.594 | 7.610 | 7.429 | 7.546 | 8,132,772 | -0.07(-0.89%) |
Mar 06, 2023 | 7.468 | 7.643 | 7.458 | 7.614 | 8,549,016 | +0.08(+1.03%) |
Mar 03, 2023 | 7.458 | 7.541 | 7.410 | 7.536 | 6,721,596 | +0.14(+1.83%) |
Mar 02, 2023 | 7.410 | 7.415 | 7.264 | 7.400 | 17,918,188 | -0.28(-3.66%) |
Mar 01, 2023 | 7.701 | 7.749 | 7.677 | 7.681 | 2,862,008 | +0.04(+0.51%) |
Feb 28, 2023 | 7.633 | 7.681 | 7.628 | 7.643 | 4,081,245 | -0.04(-0.50%) |
Feb 27, 2023 | 7.681 | 7.701 | 7.623 | 7.681 | 2,977,918 | -0.03(-0.38%) |
Feb 24, 2023 | 7.701 | 7.769 | 7.667 | 7.711 | 2,935,570 | -0.13(-1.61%) |
Feb 23, 2023 | 7.837 | 7.895 | 7.778 | 7.837 | 2,438,865 | -0.06(-0.74%) |
Feb 22, 2023 | 7.924 | 7.948 | 7.851 | 7.895 | 2,062,008 | -0.08(-0.97%) |
Feb 21, 2023 | 8.021 | 8.031 | 7.953 | 7.972 | 1,999,210 | -0.05(-0.60%) |
Feb 17, 2023 | 7.905 | 8.021 | 7.885 | 8.021 | 2,091,716 | +0.21(+2.73%) |
Feb 16, 2023 | 7.769 | 7.837 | 7.769 | 7.808 | 2,615,476 | -0.05(-0.62%) |
Feb 15, 2023 | 7.749 | 7.856 | 7.720 | 7.856 | 3,052,321 | -0.01(-0.12%) |
Feb 14, 2023 | 7.875 | 7.941 | 7.837 | 7.866 | 4,286,929 | -0.06(-0.73%) |
Feb 13, 2023 | 7.827 | 7.939 | 7.827 | 7.924 | 2,178,055 | +0.15(+1.87%) |
Feb 10, 2023 | 7.808 | 7.822 | 7.759 | 7.778 | 2,266,348 | -0.07(-0.87%) |
Feb 09, 2023 | 7.875 | 7.885 | 7.730 | 7.846 | 9,347,073 | -0.03(-0.37%) |
Feb 08, 2023 | 7.846 | 7.900 | 7.778 | 7.875 | 10,424,913 | -0.06(-0.73%) |
Feb 07, 2023 | 7.846 | 7.934 | 7.832 | 7.934 | 4,291,788 | +0.06(+0.74%) |
Feb 06, 2023 | 7.934 | 7.943 | 7.827 | 7.875 | 4,993,358 | +0.04(+0.50%) |
Feb 03, 2023 | 7.672 | 7.875 | 7.662 | 7.837 | 7,071,389 | +0.13(+1.64%) |
Feb 02, 2023 | 7.652 | 7.711 | 7.608 | 7.711 | 6,956,488 | -0.01(-0.13%) |