Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.810 | 8.850 | 8.790 | 8.800 | 1,856,722 | -0.02(-0.23%) |
May 05, 2023 | 8.790 | 8.855 | 8.683 | 8.820 | 3,807,877 | -0.15(-1.67%) |
May 04, 2023 | 8.800 | 8.990 | 8.770 | 8.970 | 3,743,745 | +0.21(+2.40%) |
May 03, 2023 | 8.700 | 8.800 | 8.635 | 8.760 | 3,737,572 | +0.07(+0.81%) |
May 02, 2023 | 8.460 | 8.740 | 8.450 | 8.690 | 2,735,716 | +0.16(+1.88%) |
May 01, 2023 | 8.800 | 8.830 | 8.525 | 8.530 | 3,153,397 | -0.03(-0.35%) |
Apr 28, 2023 | 8.540 | 8.580 | 8.470 | 8.560 | 2,025,754 | +0.06(+0.71%) |
Apr 27, 2023 | 8.440 | 8.540 | 8.370 | 8.500 | 1,812,359 | +0.02(+0.24%) |
Apr 26, 2023 | 8.600 | 8.600 | 8.420 | 8.480 | 3,347,460 | -0.07(-0.82%) |
Apr 25, 2023 | 8.560 | 8.560 | 8.410 | 8.550 | 3,928,403 | -0.06(-0.70%) |
Apr 24, 2023 | 8.540 | 8.620 | 8.515 | 8.610 | 1,548,636 | +0.03(+0.35%) |
Apr 21, 2023 | 8.650 | 8.700 | 8.540 | 8.580 | 2,035,122 | -0.07(-0.81%) |
Apr 20, 2023 | 8.640 | 8.700 | 8.560 | 8.650 | 4,360,505 | +0.03(+0.35%) |
Apr 19, 2023 | 8.550 | 8.640 | 8.550 | 8.620 | 2,637,001 | +0.02(+0.23%) |
Apr 18, 2023 | 8.510 | 8.630 | 8.510 | 8.600 | 3,703,708 | +0.05(+0.58%) |
Apr 17, 2023 | 8.720 | 8.720 | 8.490 | 8.550 | 5,170,285 | -0.17(-1.95%) |
Apr 14, 2023 | 8.960 | 8.980 | 8.640 | 8.720 | 5,062,190 | -0.21(-2.35%) |
Apr 13, 2023 | 8.930 | 8.970 | 8.850 | 8.930 | 3,105,711 | +0.11(+1.25%) |
Apr 12, 2023 | 8.790 | 8.830 | 8.665 | 8.820 | 2,867,501 | +0.18(+2.08%) |
Apr 11, 2023 | 8.630 | 8.690 | 8.600 | 8.640 | 2,337,368 | +0.04(+0.47%) |
Apr 10, 2023 | 8.620 | 8.620 | 8.535 | 8.600 | 2,373,218 | +0.03(+0.35%) |
Apr 06, 2023 | 8.550 | 8.610 | 8.450 | 8.570 | 3,237,193 | -0.02(-0.23%) |
Apr 05, 2023 | 8.550 | 8.590 | 8.450 | 8.590 | 4,039,403 | -0.01(-0.12%) |
Apr 04, 2023 | 8.380 | 8.617 | 8.359 | 8.600 | 12,970,558 | +0.29(+3.49%) |
Apr 03, 2023 | 8.330 | 8.390 | 8.260 | 8.310 | 3,153,926 | -0.03(-0.36%) |
Mar 31, 2023 | 8.300 | 8.340 | 8.270 | 8.340 | 2,519,788 | +0.06(+0.72%) |
Mar 30, 2023 | 8.200 | 8.280 | 8.170 | 8.280 | 3,692,594 | +0.15(+1.85%) |
Mar 29, 2023 | 8.120 | 8.150 | 8.060 | 8.130 | 1,576,128 | +0.02(+0.25%) |
Mar 28, 2023 | 7.990 | 8.140 | 7.970 | 8.110 | 3,453,748 | +0.13(+1.63%) |
Mar 27, 2023 | 8.000 | 8.000 | 7.880 | 7.980 | 2,714,167 | +0.01(+0.13%) |
Mar 24, 2023 | 8.130 | 8.130 | 7.960 | 7.970 | 2,910,795 | -0.03(-0.38%) |
Mar 23, 2023 | 7.950 | 8.050 | 7.900 | 8.000 | 3,604,120 | +0.08(+1.01%) |
Mar 22, 2023 | 7.650 | 7.980 | 7.640 | 7.920 | 18,827,060 | +0.27(+3.53%) |
Mar 21, 2023 | 7.720 | 7.720 | 7.590 | 7.650 | 2,764,252 | -0.05(-0.65%) |
Mar 20, 2023 | 7.740 | 7.750 | 7.620 | 7.700 | 3,128,829 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.730 | 7.500 | 7.720 | 4,892,368 | +0.31(+4.18%) |
Mar 16, 2023 | 7.560 | 7.560 | 7.360 | 7.410 | 3,140,939 | -0.05(-0.67%) |
Mar 15, 2023 | 7.540 | 7.580 | 7.450 | 7.460 | 11,310,537 | +0.10(+1.36%) |
Mar 14, 2023 | 7.400 | 7.460 | 7.340 | 7.360 | 3,100,769 | -0.04(-0.54%) |
Mar 13, 2023 | 7.290 | 7.410 | 7.280 | 7.400 | 12,583,184 | +0.39(+5.56%) |
Mar 10, 2023 | 7.030 | 7.140 | 6.980 | 7.010 | 4,767,268 | +0.12(+1.74%) |
Mar 09, 2023 | 6.930 | 6.960 | 6.850 | 6.890 | 2,048,389 | +0.03(+0.44%) |
Mar 08, 2023 | 6.900 | 6.940 | 6.860 | 6.860 | 2,031,098 | -0.01(-0.15%) |
Mar 07, 2023 | 7.100 | 7.100 | 6.870 | 6.870 | 4,218,166 | -0.34(-4.72%) |
Mar 06, 2023 | 7.250 | 7.260 | 7.180 | 7.210 | 1,374,548 | -0.08(-1.10%) |
Mar 03, 2023 | 7.230 | 7.290 | 7.110 | 7.290 | 2,706,158 | +0.09(+1.25%) |
Mar 02, 2023 | 7.120 | 7.200 | 7.080 | 7.200 | 1,391,151 | +0.02(+0.28%) |