Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.091 | 8.306 | 7.974 | 7.994 | 1,525,272 | -0.11(-1.33%) |
Apr 27, 2023 | 8.091 | 8.189 | 7.935 | 8.101 | 1,490,167 | +0.00(+0.00%) |
Apr 26, 2023 | 7.984 | 8.130 | 7.906 | 8.101 | 1,372,290 | +0.14(+1.72%) |
Apr 25, 2023 | 8.316 | 8.355 | 7.857 | 7.964 | 1,929,186 | -0.43(-5.12%) |
Apr 24, 2023 | 8.813 | 8.823 | 8.355 | 8.394 | 1,356,278 | -0.43(-4.87%) |
Apr 21, 2023 | 8.901 | 8.921 | 8.740 | 8.823 | 1,007,169 | -0.06(-0.66%) |
Apr 20, 2023 | 8.765 | 8.984 | 8.740 | 8.882 | 978,433 | +0.02(+0.22%) |
Apr 19, 2023 | 8.716 | 8.921 | 8.608 | 8.862 | 995,043 | +0.05(+0.55%) |
Apr 18, 2023 | 8.774 | 8.823 | 8.623 | 8.813 | 1,124,423 | +0.05(+0.56%) |
Apr 17, 2023 | 8.638 | 8.818 | 8.579 | 8.765 | 981,449 | +0.09(+1.01%) |
Apr 14, 2023 | 8.716 | 8.960 | 8.579 | 8.677 | 1,143,749 | +0.12(+1.37%) |
Apr 13, 2023 | 8.521 | 8.726 | 8.404 | 8.560 | 1,081,499 | +0.11(+1.27%) |
Apr 12, 2023 | 8.628 | 8.706 | 8.374 | 8.452 | 1,826,690 | -0.10(-1.14%) |
Apr 11, 2023 | 8.423 | 8.638 | 8.394 | 8.550 | 1,136,190 | +0.20(+2.34%) |
Apr 10, 2023 | 8.101 | 8.501 | 8.091 | 8.355 | 1,311,737 | +0.20(+2.52%) |
Apr 06, 2023 | 8.101 | 8.272 | 8.033 | 8.150 | 929,464 | +0.01(+0.12%) |
Apr 05, 2023 | 8.277 | 8.355 | 8.042 | 8.140 | 1,520,854 | -0.23(-2.80%) |
Apr 04, 2023 | 8.843 | 8.931 | 8.325 | 8.374 | 1,683,713 | -0.38(-4.35%) |
Apr 03, 2023 | 8.560 | 8.813 | 8.384 | 8.755 | 2,474,682 | +0.22(+2.63%) |
Mar 31, 2023 | 8.511 | 8.648 | 8.423 | 8.530 | 1,201,771 | +0.12(+1.39%) |
Mar 30, 2023 | 8.550 | 8.716 | 8.374 | 8.413 | 1,176,413 | -0.05(-0.58%) |
Mar 29, 2023 | 8.491 | 8.549 | 8.229 | 8.462 | 1,783,575 | -0.02(-0.23%) |
Mar 28, 2023 | 8.355 | 8.753 | 8.297 | 8.481 | 1,851,955 | +0.08(+0.92%) |
Mar 27, 2023 | 8.443 | 8.530 | 8.355 | 8.404 | 1,090,593 | +0.11(+1.29%) |
Mar 24, 2023 | 8.132 | 8.414 | 7.967 | 8.297 | 1,322,715 | +0.03(+0.35%) |
Mar 23, 2023 | 8.481 | 8.540 | 8.127 | 8.268 | 1,985,701 | -0.16(-1.84%) |
Mar 22, 2023 | 8.666 | 8.831 | 8.384 | 8.423 | 1,710,938 | -0.35(-3.98%) |
Mar 21, 2023 | 8.821 | 8.981 | 8.746 | 8.773 | 1,948,911 | +0.12(+1.35%) |
Mar 20, 2023 | 9.112 | 9.161 | 8.559 | 8.656 | 2,387,156 | -0.32(-3.57%) |
Mar 17, 2023 | 8.879 | 9.209 | 8.860 | 8.976 | 4,396,834 | -0.07(-0.75%) |
Mar 16, 2023 | 8.414 | 9.400 | 8.365 | 9.044 | 5,349,605 | +1.01(+12.56%) |
Mar 15, 2023 | 7.744 | 8.132 | 7.715 | 8.035 | 3,798,311 | +0.05(+0.61%) |
Mar 14, 2023 | 8.054 | 8.176 | 7.890 | 7.987 | 2,828,790 | +0.21(+2.75%) |
Mar 13, 2023 | 8.608 | 8.627 | 7.763 | 7.773 | 3,617,296 | -0.99(-11.30%) |
Mar 10, 2023 | 8.967 | 9.035 | 8.695 | 8.763 | 2,074,674 | -0.27(-3.01%) |
Mar 09, 2023 | 8.918 | 9.170 | 8.811 | 9.035 | 1,710,832 | -0.07(-0.75%) |
Mar 08, 2023 | 9.170 | 9.282 | 8.923 | 9.103 | 1,697,076 | -0.05(-0.53%) |
Mar 07, 2023 | 9.238 | 9.432 | 9.141 | 9.151 | 1,389,357 | -0.05(-0.53%) |
Mar 06, 2023 | 9.801 | 9.801 | 9.161 | 9.200 | 1,646,303 | -0.58(-5.95%) |
Mar 03, 2023 | 9.675 | 9.782 | 9.539 | 9.782 | 1,451,185 | +0.12(+1.20%) |
Mar 02, 2023 | 9.423 | 9.733 | 9.355 | 9.665 | 1,447,895 | +0.20(+2.15%) |
Mar 01, 2023 | 9.432 | 9.646 | 9.365 | 9.462 | 1,232,608 | -0.04(-0.41%) |
Feb 28, 2023 | 9.646 | 9.828 | 9.491 | 9.500 | 1,620,678 | -0.10(-1.01%) |
Feb 27, 2023 | 9.957 | 9.957 | 9.549 | 9.597 | 1,029,783 | -0.18(-1.88%) |
Feb 24, 2023 | 9.549 | 9.801 | 9.500 | 9.782 | 1,045,323 | +0.03(+0.30%) |
Feb 23, 2023 | 9.685 | 9.787 | 9.539 | 9.753 | 1,049,567 | +0.13(+1.31%) |
Feb 22, 2023 | 9.442 | 9.627 | 9.355 | 9.627 | 1,277,206 | +0.23(+2.48%) |
Feb 21, 2023 | 9.918 | 10.01 | 9.355 | 9.394 | 1,575,733 | -0.69(-6.83%) |
Feb 17, 2023 | 10.06 | 10.09 | 9.898 | 10.08 | 896,576 | +0.08(+0.78%) |
Feb 16, 2023 | 10.05 | 10.26 | 9.918 | 10.01 | 1,487,123 | -0.19(-1.90%) |
Feb 15, 2023 | 9.724 | 10.26 | 9.704 | 10.20 | 1,805,142 | +0.32(+3.24%) |
Feb 14, 2023 | 9.714 | 9.927 | 9.558 | 9.879 | 1,084,128 | +0.13(+1.29%) |
Feb 13, 2023 | 9.549 | 9.772 | 9.374 | 9.753 | 1,141,448 | +0.17(+1.82%) |
Feb 10, 2023 | 9.442 | 9.597 | 9.384 | 9.578 | 933,343 | -0.03(-0.30%) |
Feb 09, 2023 | 10.01 | 10.12 | 9.544 | 9.607 | 1,399,669 | -0.24(-2.46%) |
Feb 08, 2023 | 10.33 | 10.33 | 9.748 | 9.850 | 1,553,206 | -0.50(-4.87%) |
Feb 07, 2023 | 10.21 | 10.38 | 10.06 | 10.35 | 1,233,020 | +0.05(+0.47%) |
Feb 06, 2023 | 10.46 | 10.63 | 10.24 | 10.31 | 1,485,382 | -0.31(-2.92%) |
Feb 03, 2023 | 10.69 | 10.91 | 10.53 | 10.62 | 1,525,190 | -0.20(-1.88%) |
Feb 02, 2023 | 10.22 | 10.84 | 10.11 | 10.82 | 2,762,041 | +0.71(+7.01%) |