Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.654 | 7.727 | 7.623 | 7.727 | 353,952 | +0.11(+1.43%) |
Apr 27, 2023 | 7.600 | 7.636 | 7.536 | 7.618 | 483,056 | +0.06(+0.84%) |
Apr 26, 2023 | 7.555 | 7.618 | 7.537 | 7.555 | 356,496 | +0.01(+0.12%) |
Apr 25, 2023 | 7.654 | 7.654 | 7.546 | 7.546 | 352,225 | -0.11(-1.42%) |
Apr 24, 2023 | 7.672 | 7.699 | 7.636 | 7.654 | 343,231 | +0.01(+0.12%) |
Apr 21, 2023 | 7.699 | 7.699 | 7.618 | 7.645 | 299,636 | -0.04(-0.47%) |
Apr 20, 2023 | 7.690 | 7.709 | 7.627 | 7.681 | 303,265 | -0.03(-0.35%) |
Apr 19, 2023 | 7.663 | 7.728 | 7.663 | 7.709 | 306,059 | -0.02(-0.23%) |
Apr 18, 2023 | 7.727 | 7.763 | 7.681 | 7.727 | 452,306 | +0.02(+0.24%) |
Apr 17, 2023 | 7.754 | 7.763 | 7.672 | 7.709 | 471,601 | -0.03(-0.35%) |
Apr 14, 2023 | 7.790 | 7.817 | 7.736 | 7.736 | 340,773 | -0.05(-0.70%) |
Apr 13, 2023 | 7.736 | 7.790 | 7.726 | 7.790 | 203,340 | +0.08(+1.01%) |
Apr 12, 2023 | 7.739 | 7.775 | 7.694 | 7.712 | 322,099 | -0.01(-0.12%) |
Apr 11, 2023 | 7.703 | 7.757 | 7.694 | 7.721 | 324,294 | +0.04(+0.47%) |
Apr 10, 2023 | 7.649 | 7.694 | 7.640 | 7.685 | 367,368 | +0.04(+0.59%) |
Apr 06, 2023 | 7.640 | 7.658 | 7.613 | 7.640 | 385,255 | +0.02(+0.24%) |
Apr 05, 2023 | 7.595 | 7.640 | 7.577 | 7.622 | 483,383 | -0.04(-0.59%) |
Apr 04, 2023 | 7.703 | 7.739 | 7.613 | 7.667 | 391,533 | -0.04(-0.47%) |
Apr 03, 2023 | 7.730 | 7.793 | 7.667 | 7.703 | 595,605 | -0.03(-0.35%) |
Mar 31, 2023 | 7.712 | 7.757 | 7.703 | 7.730 | 825,524 | +0.04(+0.47%) |
Mar 30, 2023 | 7.604 | 7.694 | 7.595 | 7.694 | 510,415 | +0.13(+1.66%) |
Mar 29, 2023 | 7.514 | 7.577 | 7.514 | 7.568 | 362,097 | +0.10(+1.33%) |
Mar 28, 2023 | 7.505 | 7.523 | 7.429 | 7.469 | 427,759 | -0.04(-0.60%) |
Mar 27, 2023 | 7.487 | 7.514 | 7.465 | 7.514 | 305,277 | +0.06(+0.85%) |
Mar 24, 2023 | 7.442 | 7.451 | 7.361 | 7.451 | 392,807 | +0.00(+0.00%) |
Mar 23, 2023 | 7.469 | 7.552 | 7.411 | 7.451 | 360,798 | +0.00(+0.00%) |
Mar 22, 2023 | 7.586 | 7.593 | 7.447 | 7.451 | 428,469 | -0.12(-1.55%) |
Mar 21, 2023 | 7.577 | 7.586 | 7.505 | 7.568 | 342,797 | +0.09(+1.20%) |
Mar 20, 2023 | 7.442 | 7.497 | 7.415 | 7.478 | 232,634 | +0.04(+0.61%) |
Mar 17, 2023 | 7.559 | 7.564 | 7.406 | 7.433 | 341,930 | -0.12(-1.55%) |
Mar 16, 2023 | 7.478 | 7.586 | 7.406 | 7.550 | 593,477 | -0.02(-0.24%) |
Mar 15, 2023 | 7.568 | 7.622 | 7.460 | 7.568 | 1,150,458 | -0.14(-1.87%) |
Mar 14, 2023 | 7.748 | 7.775 | 7.649 | 7.712 | 459,124 | +0.08(+1.02%) |
Mar 13, 2023 | 7.643 | 7.724 | 7.603 | 7.634 | 518,327 | -0.11(-1.39%) |
Mar 10, 2023 | 7.777 | 7.856 | 7.679 | 7.742 | 633,755 | -0.04(-0.46%) |
Mar 09, 2023 | 7.956 | 7.983 | 7.777 | 7.777 | 595,720 | -0.19(-2.36%) |
Mar 08, 2023 | 8.001 | 8.010 | 7.920 | 7.965 | 403,913 | -0.04(-0.45%) |
Mar 07, 2023 | 8.081 | 8.117 | 7.983 | 8.001 | 505,093 | -0.12(-1.43%) |
Mar 06, 2023 | 8.162 | 8.180 | 8.090 | 8.117 | 305,156 | -0.04(-0.44%) |
Mar 03, 2023 | 8.126 | 8.153 | 8.090 | 8.153 | 348,182 | +0.07(+0.88%) |
Mar 02, 2023 | 8.028 | 8.081 | 7.983 | 8.081 | 324,434 | +0.04(+0.56%) |
Mar 01, 2023 | 8.117 | 8.135 | 8.010 | 8.037 | 406,706 | -0.05(-0.66%) |
Feb 28, 2023 | 8.081 | 8.135 | 8.055 | 8.090 | 473,945 | +0.04(+0.44%) |
Feb 27, 2023 | 8.090 | 8.095 | 8.001 | 8.055 | 336,688 | +0.02(+0.22%) |
Feb 24, 2023 | 8.001 | 8.064 | 7.965 | 8.037 | 333,536 | +0.00(+0.00%) |
Feb 23, 2023 | 8.064 | 8.082 | 7.970 | 8.037 | 371,671 | +0.03(+0.33%) |
Feb 22, 2023 | 8.064 | 8.090 | 7.983 | 8.010 | 413,813 | +0.00(+0.00%) |
Feb 21, 2023 | 8.108 | 8.180 | 8.010 | 8.010 | 394,587 | -0.18(-2.18%) |
Feb 17, 2023 | 8.207 | 8.224 | 8.148 | 8.189 | 342,625 | -0.02(-0.22%) |
Feb 16, 2023 | 8.171 | 8.269 | 8.171 | 8.207 | 254,175 | -0.04(-0.54%) |
Feb 15, 2023 | 8.171 | 8.251 | 8.144 | 8.251 | 277,771 | +0.04(+0.44%) |
Feb 14, 2023 | 8.207 | 8.233 | 8.108 | 8.216 | 389,124 | +0.01(+0.07%) |
Feb 13, 2023 | 8.148 | 8.228 | 8.139 | 8.210 | 282,557 | +0.09(+1.09%) |
Feb 10, 2023 | 8.077 | 8.121 | 8.059 | 8.121 | 248,160 | +0.04(+0.55%) |
Feb 09, 2023 | 8.228 | 8.237 | 8.077 | 8.077 | 380,891 | -0.08(-0.98%) |
Feb 08, 2023 | 8.166 | 8.200 | 8.103 | 8.157 | 348,041 | -0.01(-0.11%) |
Feb 07, 2023 | 8.086 | 8.183 | 8.072 | 8.166 | 506,329 | +0.06(+0.77%) |
Feb 06, 2023 | 8.183 | 8.199 | 8.103 | 8.103 | 405,346 | -0.12(-1.51%) |
Feb 03, 2023 | 8.272 | 8.308 | 8.201 | 8.228 | 311,535 | -0.09(-1.07%) |
Feb 02, 2023 | 8.370 | 8.370 | 8.272 | 8.317 | 317,116 | +0.01(+0.11%) |