Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.780 | 8.339 | 7.780 | 8.180 | 213,999 | +0.40(+5.14%) |
Apr 27, 2023 | 7.700 | 7.830 | 7.620 | 7.780 | 327,841 | +0.17(+2.23%) |
Apr 26, 2023 | 7.670 | 7.680 | 7.420 | 7.610 | 350,532 | -0.14(-1.81%) |
Apr 25, 2023 | 7.800 | 7.860 | 7.620 | 7.750 | 183,232 | -0.14(-1.84%) |
Apr 24, 2023 | 7.960 | 8.080 | 7.871 | 7.895 | 309,645 | -0.06(-0.69%) |
Apr 21, 2023 | 7.990 | 8.080 | 7.905 | 7.950 | 209,490 | -0.02(-0.25%) |
Apr 20, 2023 | 8.090 | 8.230 | 7.920 | 7.970 | 205,822 | -0.11(-1.36%) |
Apr 19, 2023 | 7.760 | 8.160 | 7.740 | 8.080 | 320,270 | +0.24(+3.00%) |
Apr 18, 2023 | 7.770 | 7.980 | 7.660 | 7.845 | 307,721 | +0.09(+1.23%) |
Apr 17, 2023 | 7.490 | 7.760 | 7.490 | 7.750 | 186,976 | +0.18(+2.38%) |
Apr 14, 2023 | 7.510 | 7.670 | 7.440 | 7.570 | 232,009 | +0.05(+0.66%) |
Apr 13, 2023 | 7.550 | 7.690 | 7.240 | 7.520 | 154,634 | -0.03(-0.40%) |
Apr 12, 2023 | 7.650 | 7.740 | 7.532 | 7.550 | 181,736 | -0.01(-0.13%) |
Apr 11, 2023 | 7.490 | 7.770 | 7.490 | 7.560 | 189,209 | +0.12(+1.61%) |
Apr 10, 2023 | 7.120 | 7.490 | 7.120 | 7.440 | 220,493 | +0.26(+3.62%) |
Apr 06, 2023 | 7.140 | 7.270 | 6.955 | 7.180 | 240,168 | +0.10(+1.41%) |
Apr 05, 2023 | 7.320 | 7.430 | 6.930 | 7.080 | 247,154 | -0.30(-4.07%) |
Apr 04, 2023 | 7.650 | 7.650 | 7.320 | 7.380 | 259,794 | -0.31(-4.03%) |
Apr 03, 2023 | 7.770 | 7.850 | 7.620 | 7.690 | 245,068 | -0.04(-0.52%) |
Mar 31, 2023 | 7.610 | 7.760 | 7.490 | 7.730 | 298,864 | +0.20(+2.66%) |
Mar 30, 2023 | 7.600 | 7.620 | 7.410 | 7.530 | 215,721 | -0.01(-0.13%) |
Mar 29, 2023 | 7.460 | 7.562 | 7.370 | 7.540 | 233,797 | +0.15(+2.03%) |
Mar 28, 2023 | 7.260 | 7.430 | 7.220 | 7.390 | 257,791 | +0.08(+1.09%) |
Mar 27, 2023 | 7.290 | 7.410 | 7.210 | 7.310 | 170,962 | +0.14(+1.95%) |
Mar 24, 2023 | 7.020 | 7.200 | 6.910 | 7.170 | 181,754 | +0.05(+0.70%) |
Mar 23, 2023 | 7.170 | 7.255 | 7.040 | 7.120 | 320,233 | +0.00(+0.00%) |
Mar 22, 2023 | 6.990 | 7.275 | 6.791 | 7.120 | 225,364 | +0.08(+1.14%) |
Mar 21, 2023 | 6.810 | 7.170 | 6.730 | 7.040 | 427,367 | +0.39(+5.86%) |
Mar 20, 2023 | 6.910 | 6.980 | 6.630 | 6.650 | 239,528 | -0.20(-2.92%) |
Mar 17, 2023 | 7.140 | 7.325 | 6.790 | 6.850 | 737,833 | -0.39(-5.39%) |
Mar 16, 2023 | 7.040 | 7.420 | 6.760 | 7.240 | 277,791 | +0.08(+1.12%) |
Mar 15, 2023 | 6.860 | 7.160 | 6.820 | 7.160 | 339,627 | +0.06(+0.85%) |
Mar 14, 2023 | 7.210 | 7.420 | 6.990 | 7.100 | 354,370 | +0.02(+0.28%) |
Mar 13, 2023 | 7.320 | 7.450 | 7.000 | 7.080 | 313,375 | -0.40(-5.35%) |
Mar 10, 2023 | 7.910 | 8.259 | 7.440 | 7.480 | 300,311 | -0.48(-6.03%) |
Mar 09, 2023 | 8.140 | 8.370 | 7.900 | 7.960 | 240,111 | -0.18(-2.21%) |
Mar 08, 2023 | 7.960 | 8.170 | 7.840 | 8.140 | 290,111 | +0.16(+2.01%) |
Mar 07, 2023 | 8.060 | 8.200 | 7.945 | 7.980 | 224,890 | -0.03(-0.37%) |
Mar 06, 2023 | 8.300 | 8.440 | 7.910 | 8.010 | 545,334 | -0.28(-3.38%) |
Mar 03, 2023 | 8.130 | 8.385 | 8.019 | 8.290 | 237,265 | +0.15(+1.84%) |
Mar 02, 2023 | 8.030 | 8.210 | 8.030 | 8.140 | 155,430 | +0.01(+0.12%) |
Mar 01, 2023 | 8.100 | 8.340 | 8.030 | 8.130 | 209,493 | -0.02(-0.25%) |
Feb 28, 2023 | 8.250 | 8.415 | 8.020 | 8.150 | 388,709 | -0.11(-1.33%) |
Feb 27, 2023 | 8.230 | 8.370 | 8.160 | 8.260 | 282,620 | +0.14(+1.72%) |
Feb 24, 2023 | 8.460 | 8.460 | 8.090 | 8.120 | 214,832 | -0.50(-5.80%) |
Feb 23, 2023 | 8.500 | 8.660 | 8.430 | 8.620 | 233,927 | +0.18(+2.13%) |
Feb 22, 2023 | 8.200 | 8.506 | 8.140 | 8.440 | 281,188 | +0.25(+3.05%) |
Feb 21, 2023 | 8.390 | 8.480 | 8.150 | 8.190 | 292,377 | -0.26(-3.08%) |
Feb 17, 2023 | 8.520 | 8.580 | 8.415 | 8.450 | 294,683 | -0.07(-0.82%) |
Feb 16, 2023 | 8.430 | 8.655 | 8.261 | 8.520 | 352,912 | -0.05(-0.58%) |
Feb 15, 2023 | 8.670 | 8.775 | 8.500 | 8.570 | 361,360 | -0.22(-2.50%) |
Feb 14, 2023 | 8.560 | 8.890 | 8.331 | 8.790 | 329,143 | +0.13(+1.50%) |
Feb 13, 2023 | 8.500 | 8.780 | 8.460 | 8.660 | 437,415 | +0.20(+2.36%) |
Feb 10, 2023 | 8.500 | 8.740 | 8.405 | 8.460 | 332,955 | -0.04(-0.47%) |
Feb 09, 2023 | 9.240 | 9.290 | 8.360 | 8.500 | 745,895 | -0.73(-7.91%) |
Feb 08, 2023 | 9.200 | 9.575 | 8.970 | 9.230 | 695,455 | +0.03(+0.33%) |
Feb 07, 2023 | 8.590 | 9.270 | 8.410 | 9.200 | 871,224 | +0.85(+10.18%) |
Feb 06, 2023 | 8.000 | 8.570 | 7.752 | 8.350 | 1,043,579 | +0.83(+11.04%) |
Feb 03, 2023 | 7.370 | 7.720 | 7.230 | 7.520 | 356,399 | +0.07(+0.94%) |
Feb 02, 2023 | 7.490 | 7.740 | 7.360 | 7.450 | 459,017 | +0.01(+0.13%) |