Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.190 | 8.375 | 8.165 | 8.350 | 828,802 | +0.13(+1.58%) |
May 05, 2023 | 8.250 | 8.315 | 8.190 | 8.220 | 974,652 | +0.07(+0.86%) |
May 04, 2023 | 8.370 | 8.410 | 8.025 | 8.150 | 949,282 | -0.33(-3.89%) |
May 03, 2023 | 8.440 | 8.740 | 8.430 | 8.480 | 756,899 | +0.09(+1.07%) |
May 02, 2023 | 8.560 | 8.570 | 8.330 | 8.390 | 877,098 | -0.20(-2.33%) |
May 01, 2023 | 8.850 | 8.960 | 8.560 | 8.590 | 745,272 | -0.29(-3.27%) |
Apr 28, 2023 | 8.560 | 9.050 | 8.530 | 8.880 | 1,402,437 | +0.27(+3.14%) |
Apr 27, 2023 | 8.180 | 8.610 | 8.180 | 8.610 | 1,400,956 | +0.53(+6.56%) |
Apr 26, 2023 | 7.950 | 8.165 | 7.880 | 8.080 | 908,419 | +0.11(+1.38%) |
Apr 25, 2023 | 8.120 | 8.265 | 7.960 | 7.970 | 898,111 | -0.25(-3.04%) |
Apr 24, 2023 | 8.300 | 8.470 | 8.210 | 8.220 | 972,714 | -0.11(-1.32%) |
Apr 21, 2023 | 8.470 | 8.660 | 8.330 | 8.330 | 736,328 | -0.15(-1.77%) |
Apr 20, 2023 | 8.850 | 8.870 | 8.420 | 8.480 | 887,930 | -0.48(-5.36%) |
Apr 19, 2023 | 8.830 | 9.030 | 8.780 | 8.960 | 893,466 | +0.02(+0.22%) |
Apr 18, 2023 | 8.910 | 9.010 | 8.850 | 8.940 | 962,172 | +0.02(+0.22%) |
Apr 17, 2023 | 8.680 | 8.960 | 8.645 | 8.920 | 742,946 | +0.22(+2.53%) |
Apr 14, 2023 | 8.840 | 8.850 | 8.620 | 8.700 | 1,171,286 | -0.12(-1.36%) |
Apr 13, 2023 | 8.820 | 9.010 | 8.800 | 8.820 | 1,064,238 | +0.01(+0.11%) |
Apr 12, 2023 | 8.980 | 9.120 | 8.765 | 8.810 | 1,189,798 | -0.02(-0.23%) |
Apr 11, 2023 | 8.190 | 8.890 | 8.140 | 8.830 | 1,673,673 | +0.72(+8.88%) |
Apr 10, 2023 | 7.940 | 8.115 | 7.920 | 8.110 | 1,434,048 | +0.13(+1.63%) |
Apr 06, 2023 | 8.010 | 8.095 | 7.920 | 7.980 | 615,881 | +0.05(+0.63%) |
Apr 05, 2023 | 7.810 | 7.990 | 7.740 | 7.930 | 629,930 | +0.08(+1.02%) |
Apr 04, 2023 | 8.000 | 8.100 | 7.725 | 7.850 | 655,970 | -0.11(-1.38%) |
Apr 03, 2023 | 8.260 | 8.320 | 7.870 | 7.960 | 1,120,505 | -0.30(-3.63%) |
Mar 31, 2023 | 8.160 | 8.355 | 8.140 | 8.260 | 1,121,601 | +0.12(+1.47%) |
Mar 30, 2023 | 8.220 | 8.320 | 8.100 | 8.140 | 723,652 | -0.03(-0.37%) |
Mar 29, 2023 | 8.000 | 8.225 | 7.920 | 8.170 | 914,780 | +0.29(+3.68%) |
Mar 28, 2023 | 7.880 | 8.080 | 7.840 | 7.880 | 956,620 | -0.04(-0.51%) |
Mar 27, 2023 | 7.860 | 8.030 | 7.860 | 7.920 | 895,968 | +0.07(+0.89%) |
Mar 24, 2023 | 7.620 | 7.910 | 7.610 | 7.850 | 899,355 | +0.13(+1.68%) |
Mar 23, 2023 | 7.840 | 8.030 | 7.705 | 7.720 | 1,136,379 | -0.10(-1.28%) |
Mar 22, 2023 | 8.120 | 8.130 | 7.780 | 7.820 | 1,310,019 | -0.33(-4.05%) |
Mar 21, 2023 | 7.970 | 8.175 | 7.970 | 8.150 | 1,270,981 | +0.37(+4.76%) |
Mar 20, 2023 | 7.860 | 7.892 | 7.715 | 7.780 | 999,403 | -0.03(-0.38%) |
Mar 17, 2023 | 7.700 | 7.870 | 7.670 | 7.810 | 3,871,028 | +0.00(+0.00%) |
Mar 16, 2023 | 7.750 | 7.875 | 7.600 | 7.810 | 1,509,741 | -0.15(-1.88%) |
Mar 15, 2023 | 8.020 | 8.105 | 7.830 | 7.960 | 1,499,326 | -0.27(-3.28%) |
Mar 14, 2023 | 8.210 | 8.415 | 8.085 | 8.230 | 1,095,736 | +0.22(+2.75%) |
Mar 13, 2023 | 7.980 | 8.210 | 7.940 | 8.010 | 1,483,708 | -0.13(-1.60%) |
Mar 10, 2023 | 8.370 | 8.400 | 8.015 | 8.140 | 1,834,994 | -0.27(-3.21%) |
Mar 09, 2023 | 8.790 | 8.895 | 8.385 | 8.410 | 1,110,013 | -0.40(-4.54%) |
Mar 08, 2023 | 8.650 | 8.860 | 8.570 | 8.810 | 841,380 | +0.23(+2.68%) |
Mar 07, 2023 | 8.870 | 9.040 | 8.580 | 8.580 | 1,288,309 | -0.32(-3.60%) |
Mar 06, 2023 | 8.990 | 9.125 | 8.820 | 8.900 | 872,496 | -0.12(-1.33%) |
Mar 03, 2023 | 8.910 | 9.120 | 8.870 | 9.020 | 843,977 | +0.20(+2.27%) |
Mar 02, 2023 | 8.700 | 8.870 | 8.640 | 8.820 | 845,234 | +0.07(+0.80%) |