Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.824 | 7.949 | 7.762 | 7.949 | 9,356 | +0.24(+3.11%) |
Apr 27, 2023 | 7.795 | 7.997 | 7.690 | 7.709 | 15,951 | +0.03(+0.37%) |
Apr 26, 2023 | 8.016 | 8.016 | 7.680 | 7.680 | 39,717 | -0.34(-4.19%) |
Apr 25, 2023 | 7.911 | 8.117 | 7.911 | 8.016 | 13,181 | +0.10(+1.21%) |
Apr 24, 2023 | 8.035 | 8.035 | 7.891 | 7.920 | 5,885 | -0.05(-0.60%) |
Apr 21, 2023 | 7.978 | 7.978 | 7.863 | 7.968 | 35,625 | +0.00(+0.00%) |
Apr 20, 2023 | 7.949 | 8.007 | 7.909 | 7.968 | 29,378 | -0.04(-0.48%) |
Apr 19, 2023 | 8.007 | 8.026 | 7.920 | 8.007 | 16,610 | +0.06(+0.72%) |
Apr 18, 2023 | 7.911 | 8.026 | 7.891 | 7.949 | 7,641 | +0.05(+0.61%) |
Apr 17, 2023 | 8.079 | 8.079 | 7.891 | 7.901 | 12,630 | -0.03(-0.36%) |
Apr 14, 2023 | 8.007 | 8.064 | 7.896 | 7.930 | 12,314 | +0.01(+0.12%) |
Apr 13, 2023 | 7.901 | 8.107 | 7.891 | 7.920 | 16,318 | -0.04(-0.48%) |
Apr 12, 2023 | 8.093 | 8.170 | 7.829 | 7.959 | 27,581 | -0.08(-0.96%) |
Apr 11, 2023 | 8.083 | 8.083 | 7.997 | 8.035 | 24,984 | -0.00(-0.06%) |
Apr 10, 2023 | 8.007 | 8.127 | 7.949 | 8.040 | 26,295 | +0.10(+1.27%) |
Apr 06, 2023 | 8.026 | 8.314 | 7.891 | 7.939 | 37,796 | +0.12(+1.47%) |
Apr 05, 2023 | 7.930 | 8.055 | 7.824 | 7.824 | 20,114 | -0.12(-1.57%) |
Apr 04, 2023 | 8.083 | 8.102 | 7.939 | 7.949 | 21,036 | -0.11(-1.31%) |
Apr 03, 2023 | 7.844 | 8.107 | 7.844 | 8.055 | 63,739 | +0.11(+1.33%) |
Mar 31, 2023 | 7.973 | 8.055 | 7.906 | 7.949 | 26,360 | +0.13(+1.72%) |
Mar 30, 2023 | 8.026 | 8.045 | 7.815 | 7.815 | 20,372 | -0.12(-1.57%) |
Mar 29, 2023 | 7.959 | 8.021 | 7.863 | 7.939 | 38,252 | -0.01(-0.12%) |
Mar 28, 2023 | 8.016 | 8.093 | 7.920 | 7.949 | 29,517 | -0.05(-0.60%) |
Mar 27, 2023 | 8.007 | 8.007 | 7.719 | 7.997 | 47,602 | -0.01(-0.12%) |
Mar 24, 2023 | 8.160 | 8.160 | 7.959 | 8.007 | 12,424 | -0.09(-1.07%) |
Mar 23, 2023 | 8.035 | 8.093 | 7.911 | 8.093 | 29,748 | +0.06(+0.72%) |
Mar 22, 2023 | 7.824 | 8.064 | 7.815 | 8.035 | 24,364 | +0.24(+3.08%) |
Mar 21, 2023 | 7.892 | 8.150 | 7.796 | 7.796 | 27,722 | -0.13(-1.69%) |
Mar 20, 2023 | 7.949 | 8.112 | 7.776 | 7.930 | 11,183 | +0.18(+2.35%) |
Mar 17, 2023 | 7.959 | 7.968 | 7.748 | 7.748 | 21,165 | -0.35(-4.38%) |
Mar 16, 2023 | 8.055 | 8.141 | 7.893 | 8.102 | 66,485 | +0.05(+0.60%) |
Mar 15, 2023 | 7.738 | 8.055 | 7.738 | 8.055 | 40,842 | +0.30(+3.83%) |
Mar 14, 2023 | 7.939 | 8.074 | 7.757 | 7.757 | 32,793 | +0.02(+0.25%) |
Mar 13, 2023 | 7.556 | 7.842 | 7.479 | 7.738 | 28,186 | +0.03(+0.37%) |
Mar 10, 2023 | 7.901 | 8.120 | 7.681 | 7.709 | 15,359 | -0.25(-3.13%) |
Mar 09, 2023 | 7.838 | 8.026 | 7.838 | 7.959 | 29,727 | +0.00(+0.00%) |
Mar 08, 2023 | 7.863 | 8.055 | 7.575 | 7.959 | 71,634 | +0.09(+1.10%) |
Mar 07, 2023 | 7.987 | 8.040 | 7.853 | 7.872 | 15,743 | -0.08(-0.97%) |
Mar 06, 2023 | 8.122 | 8.122 | 7.920 | 7.949 | 83,526 | -0.12(-1.54%) |
Mar 03, 2023 | 8.333 | 8.333 | 7.939 | 8.074 | 257,142 | +0.03(+0.36%) |
Mar 02, 2023 | 8.026 | 8.083 | 7.939 | 8.045 | 37,946 | +0.06(+0.72%) |
Mar 01, 2023 | 8.016 | 8.083 | 7.853 | 7.987 | 42,156 | +0.10(+1.22%) |
Feb 28, 2023 | 8.035 | 8.035 | 7.844 | 7.892 | 14,247 | -0.07(-0.84%) |
Feb 27, 2023 | 8.035 | 8.074 | 7.885 | 7.959 | 39,104 | -0.03(-0.36%) |
Feb 24, 2023 | 7.776 | 8.336 | 7.776 | 7.987 | 38,805 | +0.17(+2.21%) |
Feb 23, 2023 | 7.844 | 8.059 | 7.738 | 7.815 | 23,455 | -0.13(-1.63%) |
Feb 22, 2023 | 7.872 | 8.102 | 7.767 | 7.944 | 29,188 | +0.01(+0.18%) |
Feb 21, 2023 | 7.987 | 8.074 | 7.872 | 7.930 | 57,302 | -0.06(-0.72%) |
Feb 17, 2023 | 8.093 | 8.122 | 7.959 | 7.987 | 22,014 | -0.04(-0.48%) |
Feb 16, 2023 | 8.016 | 8.064 | 7.959 | 8.026 | 49,276 | -0.03(-0.36%) |
Feb 15, 2023 | 8.122 | 8.150 | 7.959 | 8.055 | 106,143 | -0.07(-0.83%) |
Feb 14, 2023 | 7.959 | 8.122 | 7.939 | 8.122 | 26,980 | +0.22(+2.79%) |
Feb 13, 2023 | 7.997 | 8.055 | 7.796 | 7.901 | 73,052 | +0.07(+0.86%) |
Feb 10, 2023 | 7.834 | 8.313 | 7.834 | 7.834 | 53,773 | -0.07(-0.85%) |
Feb 09, 2023 | 7.997 | 8.102 | 7.863 | 7.901 | 53,417 | -0.06(-0.72%) |
Feb 08, 2023 | 8.102 | 8.414 | 7.863 | 7.959 | 357,984 | -0.14(-1.78%) |
Feb 07, 2023 | 8.150 | 8.246 | 7.920 | 8.102 | 58,660 | +0.18(+2.30%) |
Feb 06, 2023 | 8.409 | 8.409 | 7.901 | 7.920 | 48,572 | -0.22(-2.71%) |
Feb 03, 2023 | 8.150 | 8.333 | 7.978 | 8.141 | 345,003 | +0.23(+2.91%) |
Feb 02, 2023 | 8.055 | 8.333 | 7.882 | 7.911 | 207,615 | -0.21(-2.60%) |