Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.891 | 8.981 | 8.762 | 8.802 | 18,915,208 | +0.03(+0.37%) |
May 05, 2023 | 8.494 | 8.802 | 8.425 | 8.770 | 26,459,700 | +0.45(+5.36%) |
May 04, 2023 | 8.389 | 8.454 | 8.134 | 8.324 | 21,465,802 | +0.11(+1.38%) |
May 03, 2023 | 8.194 | 8.348 | 8.113 | 8.211 | 30,607,780 | +0.01(+0.10%) |
May 02, 2023 | 8.511 | 8.527 | 8.113 | 8.203 | 31,462,266 | -0.32(-3.71%) |
May 01, 2023 | 8.559 | 8.762 | 8.494 | 8.519 | 17,476,134 | -0.09(-1.04%) |
Apr 28, 2023 | 8.543 | 8.770 | 8.352 | 8.608 | 46,316,916 | +0.25(+3.03%) |
Apr 27, 2023 | 8.667 | 8.674 | 8.296 | 8.355 | 49,257,280 | -0.17(-2.04%) |
Apr 26, 2023 | 8.587 | 8.631 | 8.493 | 8.529 | 32,086,646 | -0.06(-0.68%) |
Apr 25, 2023 | 8.703 | 8.753 | 8.478 | 8.587 | 31,180,396 | -0.09(-1.09%) |
Apr 24, 2023 | 8.543 | 8.696 | 8.456 | 8.682 | 27,419,822 | +0.25(+3.02%) |
Apr 21, 2023 | 8.529 | 8.573 | 8.384 | 8.427 | 17,687,664 | -0.12(-1.36%) |
Apr 20, 2023 | 8.464 | 8.660 | 8.427 | 8.543 | 23,023,926 | +0.07(+0.86%) |
Apr 19, 2023 | 8.747 | 8.761 | 8.456 | 8.471 | 38,000,548 | -0.46(-5.13%) |
Apr 18, 2023 | 8.725 | 9.016 | 8.682 | 8.929 | 37,245,032 | +0.13(+1.49%) |
Apr 17, 2023 | 8.798 | 8.820 | 8.714 | 8.798 | 22,127,210 | +0.04(+0.41%) |
Apr 14, 2023 | 8.613 | 8.787 | 8.609 | 8.761 | 23,197,740 | +0.12(+1.43%) |
Apr 13, 2023 | 8.623 | 8.703 | 8.580 | 8.638 | 18,674,642 | +0.10(+1.19%) |
Apr 12, 2023 | 8.493 | 8.652 | 8.413 | 8.536 | 26,099,936 | +0.13(+1.56%) |
Apr 11, 2023 | 8.137 | 8.431 | 8.100 | 8.405 | 32,142,896 | +0.49(+6.15%) |
Apr 10, 2023 | 7.832 | 7.962 | 7.813 | 7.919 | 20,371,050 | +0.15(+1.96%) |
Apr 06, 2023 | 7.846 | 7.861 | 7.737 | 7.766 | 17,612,768 | -0.13(-1.66%) |
Apr 05, 2023 | 7.817 | 7.915 | 7.621 | 7.897 | 26,336,004 | +0.08(+1.02%) |
Apr 04, 2023 | 7.962 | 7.984 | 7.741 | 7.817 | 17,623,658 | -0.12(-1.47%) |
Apr 03, 2023 | 7.715 | 7.941 | 7.708 | 7.933 | 28,810,306 | +0.36(+4.70%) |
Mar 31, 2023 | 7.752 | 7.773 | 7.512 | 7.577 | 29,165,990 | -0.07(-0.95%) |
Mar 30, 2023 | 7.672 | 7.708 | 7.497 | 7.650 | 19,497,008 | +0.09(+1.25%) |
Mar 29, 2023 | 7.446 | 7.581 | 7.396 | 7.555 | 18,100,568 | +0.14(+1.86%) |
Mar 28, 2023 | 7.294 | 7.446 | 7.287 | 7.417 | 17,009,614 | +0.17(+2.30%) |
Mar 27, 2023 | 7.178 | 7.272 | 7.083 | 7.250 | 30,151,824 | +0.20(+2.89%) |
Mar 24, 2023 | 6.960 | 7.160 | 6.945 | 7.047 | 27,349,814 | +0.05(+0.73%) |
Mar 23, 2023 | 7.316 | 7.345 | 6.974 | 6.996 | 34,525,848 | -0.20(-2.83%) |
Mar 22, 2023 | 7.236 | 7.366 | 7.138 | 7.199 | 19,976,462 | -0.07(-0.90%) |
Mar 21, 2023 | 7.199 | 7.337 | 7.189 | 7.265 | 25,526,246 | +0.17(+2.35%) |
Mar 20, 2023 | 7.229 | 7.272 | 7.091 | 7.098 | 38,650,436 | -0.16(-2.20%) |
Mar 17, 2023 | 7.214 | 7.283 | 7.061 | 7.258 | 32,228,288 | -0.02(-0.30%) |
Mar 16, 2023 | 7.207 | 7.301 | 7.112 | 7.279 | 29,492,868 | +0.03(+0.40%) |
Mar 15, 2023 | 7.279 | 7.334 | 7.000 | 7.250 | 56,716,564 | -0.20(-2.63%) |
Mar 14, 2023 | 7.664 | 7.795 | 7.417 | 7.446 | 25,363,668 | -0.13(-1.73%) |
Mar 13, 2023 | 7.657 | 7.824 | 7.541 | 7.577 | 30,653,600 | -0.33(-4.14%) |
Mar 10, 2023 | 7.955 | 8.129 | 7.882 | 7.904 | 22,539,918 | -0.12(-1.45%) |
Mar 09, 2023 | 8.318 | 8.434 | 7.991 | 8.020 | 42,021,956 | -0.17(-2.13%) |
Mar 08, 2023 | 8.137 | 8.355 | 8.111 | 8.195 | 28,092,116 | +0.22(+2.73%) |
Mar 07, 2023 | 8.158 | 8.187 | 7.890 | 7.977 | 33,536,226 | -0.33(-3.94%) |
Mar 06, 2023 | 8.064 | 8.304 | 8.017 | 8.304 | 29,408,048 | +0.20(+2.42%) |
Mar 03, 2023 | 7.795 | 8.108 | 7.723 | 8.108 | 31,086,156 | +0.29(+3.72%) |
Mar 02, 2023 | 7.839 | 8.100 | 7.723 | 7.817 | 46,840,008 | -0.24(-2.98%) |