Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.334 | 8.343 | 8.289 | 8.307 | 100,261 | +0.04(+0.44%) |
Apr 27, 2023 | 8.379 | 8.379 | 8.253 | 8.271 | 114,516 | -0.11(-1.29%) |
Apr 26, 2023 | 8.289 | 8.388 | 8.262 | 8.379 | 481,264 | +0.12(+1.42%) |
Apr 25, 2023 | 8.280 | 8.330 | 8.262 | 8.262 | 172,812 | +0.02(+0.22%) |
Apr 24, 2023 | 8.289 | 8.289 | 8.217 | 8.244 | 168,367 | -0.01(-0.11%) |
Apr 21, 2023 | 8.289 | 8.289 | 8.235 | 8.253 | 129,834 | -0.01(-0.11%) |
Apr 20, 2023 | 8.253 | 8.307 | 8.231 | 8.262 | 155,735 | +0.03(+0.33%) |
Apr 19, 2023 | 8.261 | 8.261 | 8.199 | 8.235 | 728,466 | -0.03(-0.33%) |
Apr 18, 2023 | 8.279 | 8.279 | 8.217 | 8.261 | 243,172 | +0.01(+0.11%) |
Apr 17, 2023 | 8.306 | 8.306 | 8.235 | 8.253 | 87,711 | -0.04(-0.43%) |
Apr 14, 2023 | 8.288 | 8.315 | 8.253 | 8.288 | 164,736 | -0.04(-0.43%) |
Apr 13, 2023 | 8.324 | 8.342 | 8.288 | 8.324 | 194,337 | +0.04(+0.43%) |
Apr 12, 2023 | 8.270 | 8.333 | 8.261 | 8.288 | 152,641 | +0.03(+0.33%) |
Apr 11, 2023 | 8.306 | 8.306 | 8.217 | 8.261 | 215,807 | -0.04(-0.54%) |
Apr 10, 2023 | 8.333 | 8.360 | 8.253 | 8.306 | 217,777 | -0.02(-0.22%) |
Apr 06, 2023 | 8.378 | 8.387 | 8.297 | 8.324 | 167,400 | -0.02(-0.21%) |
Apr 05, 2023 | 8.342 | 8.351 | 8.302 | 8.342 | 298,051 | +0.03(+0.32%) |
Apr 04, 2023 | 8.315 | 8.351 | 8.288 | 8.315 | 155,741 | +0.03(+0.32%) |
Apr 03, 2023 | 8.226 | 8.306 | 8.204 | 8.288 | 255,923 | +0.10(+1.20%) |
Mar 31, 2023 | 8.181 | 8.253 | 8.181 | 8.190 | 209,464 | +0.04(+0.55%) |
Mar 30, 2023 | 8.145 | 8.155 | 8.127 | 8.145 | 174,166 | -0.02(-0.22%) |
Mar 29, 2023 | 8.118 | 8.163 | 8.109 | 8.163 | 166,704 | +0.04(+0.44%) |
Mar 28, 2023 | 8.091 | 8.136 | 8.065 | 8.127 | 63,218 | +0.05(+0.67%) |
Mar 27, 2023 | 8.136 | 8.136 | 8.056 | 8.073 | 86,777 | -0.07(-0.88%) |
Mar 24, 2023 | 8.190 | 8.199 | 8.145 | 8.145 | 59,846 | -0.04(-0.55%) |
Mar 23, 2023 | 8.163 | 8.235 | 8.154 | 8.190 | 172,779 | +0.05(+0.64%) |
Mar 22, 2023 | 8.049 | 8.195 | 8.036 | 8.137 | 230,250 | +0.10(+1.21%) |
Mar 21, 2023 | 8.049 | 8.093 | 7.974 | 8.040 | 205,747 | +0.07(+0.89%) |
Mar 20, 2023 | 8.120 | 8.146 | 7.908 | 7.970 | 566,038 | -0.15(-1.85%) |
Mar 17, 2023 | 8.111 | 8.191 | 8.058 | 8.120 | 123,355 | +0.01(+0.11%) |
Mar 16, 2023 | 8.129 | 8.182 | 8.076 | 8.111 | 182,102 | -0.02(-0.22%) |
Mar 15, 2023 | 8.102 | 8.182 | 8.058 | 8.129 | 165,542 | +0.04(+0.55%) |
Mar 14, 2023 | 8.067 | 8.102 | 8.023 | 8.084 | 166,808 | +0.06(+0.77%) |
Mar 13, 2023 | 7.996 | 8.076 | 7.996 | 8.023 | 156,972 | +0.07(+0.89%) |
Mar 10, 2023 | 7.961 | 8.031 | 7.925 | 7.952 | 115,518 | +0.03(+0.33%) |
Mar 09, 2023 | 7.952 | 7.978 | 7.925 | 7.925 | 214,028 | -0.04(-0.44%) |
Mar 08, 2023 | 7.996 | 8.014 | 7.952 | 7.961 | 135,141 | -0.07(-0.88%) |
Mar 07, 2023 | 8.084 | 8.084 | 8.001 | 8.031 | 110,025 | -0.04(-0.44%) |
Mar 06, 2023 | 8.146 | 8.155 | 8.058 | 8.067 | 344,960 | -0.02(-0.22%) |
Mar 03, 2023 | 8.058 | 8.093 | 8.023 | 8.084 | 258,732 | +0.04(+0.55%) |
Mar 02, 2023 | 7.996 | 8.040 | 7.987 | 8.040 | 119,075 | +0.00(+0.00%) |
Mar 01, 2023 | 8.076 | 8.084 | 8.009 | 8.040 | 195,727 | -0.01(-0.11%) |
Feb 28, 2023 | 8.058 | 8.067 | 8.014 | 8.049 | 249,473 | +0.01(+0.11%) |
Feb 27, 2023 | 8.040 | 8.040 | 7.992 | 8.040 | 58,087 | +0.01(+0.11%) |
Feb 24, 2023 | 8.058 | 8.062 | 7.978 | 8.031 | 81,759 | -0.03(-0.33%) |
Feb 23, 2023 | 8.058 | 8.093 | 8.023 | 8.058 | 153,509 | +0.04(+0.55%) |
Feb 22, 2023 | 8.093 | 8.093 | 8.014 | 8.014 | 186,996 | -0.06(-0.77%) |
Feb 21, 2023 | 8.146 | 8.146 | 8.067 | 8.076 | 63,507 | -0.08(-0.98%) |
Feb 17, 2023 | 8.137 | 8.199 | 8.124 | 8.155 | 131,886 | -0.01(-0.10%) |
Feb 16, 2023 | 8.172 | 8.216 | 8.164 | 8.164 | 190,424 | -0.02(-0.21%) |
Feb 15, 2023 | 8.207 | 8.234 | 8.164 | 8.181 | 206,943 | +0.00(+0.00%) |
Feb 14, 2023 | 8.225 | 8.251 | 8.172 | 8.181 | 157,010 | -0.04(-0.43%) |
Feb 13, 2023 | 8.269 | 8.269 | 8.203 | 8.216 | 114,665 | -0.02(-0.21%) |
Feb 10, 2023 | 8.243 | 8.260 | 8.216 | 8.234 | 96,127 | -0.02(-0.21%) |
Feb 09, 2023 | 8.339 | 8.339 | 8.235 | 8.251 | 146,684 | -0.04(-0.42%) |
Feb 08, 2023 | 8.278 | 8.323 | 8.269 | 8.286 | 165,255 | +0.02(+0.21%) |
Feb 07, 2023 | 8.313 | 8.335 | 8.260 | 8.269 | 184,171 | -0.04(-0.53%) |
Feb 06, 2023 | 8.339 | 8.374 | 8.286 | 8.313 | 144,795 | -0.04(-0.53%) |
Feb 03, 2023 | 8.418 | 8.427 | 8.339 | 8.357 | 103,556 | -0.07(-0.83%) |
Feb 02, 2023 | 8.462 | 8.485 | 8.408 | 8.427 | 160,916 | +0.01(+0.10%) |