Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.534 | 8.670 | 8.466 | 8.602 | 18,702,034 | +0.38(+4.61%) |
Apr 27, 2023 | 8.330 | 8.340 | 8.175 | 8.223 | 16,717,628 | -0.22(-2.65%) |
Apr 26, 2023 | 8.729 | 8.826 | 8.437 | 8.447 | 20,862,964 | -0.30(-3.44%) |
Apr 25, 2023 | 8.592 | 8.787 | 8.585 | 8.748 | 20,635,680 | +0.36(+4.29%) |
Apr 24, 2023 | 8.291 | 8.408 | 8.262 | 8.388 | 13,489,676 | +0.22(+2.74%) |
Apr 21, 2023 | 8.369 | 8.408 | 8.126 | 8.165 | 16,162,190 | -0.14(-1.64%) |
Apr 20, 2023 | 8.272 | 8.369 | 8.243 | 8.301 | 13,975,923 | +0.19(+2.40%) |
Apr 19, 2023 | 8.038 | 8.136 | 7.951 | 8.106 | 15,557,245 | -0.03(-0.36%) |
Apr 18, 2023 | 8.038 | 8.213 | 8.029 | 8.136 | 14,999,844 | +0.08(+0.97%) |
Apr 17, 2023 | 8.194 | 8.223 | 8.019 | 8.058 | 24,314,324 | -0.28(-3.38%) |
Apr 14, 2023 | 8.427 | 8.456 | 8.272 | 8.340 | 26,575,200 | -0.24(-2.83%) |
Apr 13, 2023 | 8.845 | 8.913 | 8.534 | 8.583 | 17,880,102 | -0.21(-2.43%) |
Apr 12, 2023 | 8.855 | 8.865 | 8.544 | 8.797 | 26,580,442 | -0.04(-0.44%) |
Apr 11, 2023 | 8.835 | 8.845 | 8.709 | 8.835 | 13,210,567 | +0.04(+0.44%) |
Apr 10, 2023 | 8.991 | 9.020 | 8.719 | 8.797 | 18,277,302 | -0.43(-4.64%) |
Apr 06, 2023 | 9.205 | 9.302 | 9.185 | 9.224 | 17,718,622 | +0.09(+0.96%) |
Apr 05, 2023 | 9.049 | 9.185 | 8.942 | 9.137 | 27,126,684 | +0.24(+2.73%) |
Apr 04, 2023 | 8.563 | 9.049 | 8.544 | 8.894 | 23,530,514 | +0.16(+1.78%) |
Apr 03, 2023 | 8.592 | 8.874 | 8.534 | 8.738 | 22,129,040 | +0.11(+1.24%) |
Mar 31, 2023 | 8.408 | 8.676 | 8.330 | 8.631 | 21,514,112 | +0.35(+4.23%) |
Mar 30, 2023 | 8.175 | 8.330 | 8.150 | 8.281 | 13,170,533 | +0.12(+1.43%) |
Mar 29, 2023 | 8.019 | 8.194 | 8.000 | 8.165 | 16,320,562 | -0.05(-0.59%) |
Mar 28, 2023 | 8.155 | 8.252 | 8.097 | 8.213 | 16,226,463 | +0.03(+0.36%) |
Mar 27, 2023 | 8.359 | 8.524 | 8.175 | 8.184 | 29,402,918 | -0.58(-6.65%) |
Mar 24, 2023 | 8.865 | 8.933 | 8.651 | 8.767 | 26,037,270 | +0.10(+1.12%) |
Mar 23, 2023 | 8.447 | 8.719 | 8.311 | 8.670 | 25,566,378 | -0.02(-0.22%) |
Mar 22, 2023 | 8.281 | 8.709 | 8.233 | 8.690 | 31,902,624 | +0.33(+3.95%) |
Mar 21, 2023 | 8.379 | 8.466 | 8.252 | 8.359 | 25,852,242 | -0.25(-2.88%) |
Mar 20, 2023 | 8.840 | 8.849 | 8.540 | 8.607 | 26,129,238 | -0.21(-2.41%) |
Mar 17, 2023 | 8.772 | 9.033 | 8.724 | 8.820 | 35,983,536 | +0.36(+4.23%) |
Mar 16, 2023 | 8.956 | 9.121 | 8.399 | 8.462 | 41,053,316 | -0.20(-2.35%) |
Mar 15, 2023 | 8.830 | 9.033 | 8.472 | 8.666 | 79,430,392 | +0.47(+5.79%) |
Mar 14, 2023 | 8.453 | 8.559 | 8.104 | 8.191 | 42,926,724 | -0.42(-4.84%) |
Mar 13, 2023 | 9.188 | 9.401 | 8.414 | 8.607 | 57,909,224 | +0.05(+0.57%) |
Mar 10, 2023 | 8.201 | 8.578 | 8.192 | 8.559 | 46,392,848 | +0.79(+10.22%) |
Mar 09, 2023 | 7.649 | 7.862 | 7.591 | 7.765 | 20,496,388 | +0.05(+0.63%) |
Mar 08, 2023 | 7.833 | 7.968 | 7.620 | 7.717 | 22,330,792 | +0.03(+0.38%) |
Mar 07, 2023 | 7.630 | 7.824 | 7.495 | 7.688 | 21,440,838 | +0.13(+1.66%) |
Mar 06, 2023 | 7.804 | 7.833 | 7.528 | 7.562 | 18,174,912 | -0.15(-2.01%) |
Mar 03, 2023 | 7.523 | 7.736 | 7.446 | 7.717 | 23,453,122 | +0.49(+6.84%) |
Mar 02, 2023 | 7.126 | 7.249 | 7.078 | 7.223 | 23,566,018 | -0.20(-2.74%) |
Mar 01, 2023 | 7.523 | 7.562 | 7.320 | 7.426 | 21,784,766 | -0.22(-2.91%) |
Feb 28, 2023 | 7.417 | 7.649 | 7.349 | 7.649 | 16,751,414 | +0.09(+1.15%) |
Feb 27, 2023 | 7.571 | 7.668 | 7.484 | 7.562 | 15,147,884 | +0.06(+0.77%) |
Feb 24, 2023 | 7.581 | 7.692 | 7.412 | 7.504 | 16,787,464 | -0.30(-3.85%) |
Feb 23, 2023 | 7.649 | 7.876 | 7.630 | 7.804 | 16,817,908 | +0.21(+2.81%) |
Feb 22, 2023 | 7.533 | 7.678 | 7.513 | 7.591 | 15,857,222 | +0.19(+2.62%) |
Feb 21, 2023 | 7.542 | 7.581 | 7.378 | 7.397 | 21,204,338 | -0.44(-5.56%) |
Feb 17, 2023 | 7.552 | 7.843 | 7.533 | 7.833 | 14,976,606 | +0.13(+1.63%) |
Feb 16, 2023 | 7.784 | 7.833 | 7.620 | 7.707 | 19,383,512 | -0.33(-4.10%) |
Feb 15, 2023 | 8.152 | 8.244 | 7.901 | 8.036 | 14,924,638 | -0.23(-2.81%) |
Feb 14, 2023 | 8.298 | 8.456 | 8.047 | 8.269 | 18,013,362 | -0.04(-0.47%) |
Feb 13, 2023 | 8.181 | 8.365 | 8.156 | 8.307 | 11,997,689 | +0.19(+2.39%) |
Feb 10, 2023 | 8.375 | 8.375 | 8.056 | 8.114 | 17,317,336 | -0.30(-3.57%) |
Feb 09, 2023 | 8.879 | 8.917 | 8.365 | 8.414 | 15,070,371 | -0.23(-2.69%) |
Feb 08, 2023 | 8.549 | 8.666 | 8.375 | 8.646 | 13,739,747 | +0.10(+1.13%) |
Feb 07, 2023 | 8.617 | 8.820 | 8.520 | 8.549 | 14,812,698 | -0.21(-2.43%) |
Feb 06, 2023 | 8.695 | 8.849 | 8.695 | 8.762 | 12,393,134 | -0.18(-2.06%) |
Feb 03, 2023 | 8.966 | 9.062 | 8.791 | 8.946 | 17,666,246 | -0.43(-4.55%) |
Feb 02, 2023 | 9.518 | 9.643 | 9.314 | 9.372 | 16,621,532 | +0.04(+0.41%) |