Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.524 | 7.592 | 7.437 | 7.524 | 1,558,794 | -0.03(-0.38%) |
Apr 27, 2023 | 7.582 | 7.601 | 7.422 | 7.553 | 653,614 | -0.06(-0.76%) |
Apr 26, 2023 | 7.698 | 7.746 | 7.543 | 7.611 | 424,575 | -0.11(-1.38%) |
Apr 25, 2023 | 7.814 | 7.833 | 7.717 | 7.717 | 460,403 | -0.23(-2.92%) |
Apr 24, 2023 | 7.949 | 8.061 | 7.920 | 7.949 | 570,702 | -0.01(-0.12%) |
Apr 21, 2023 | 8.220 | 8.220 | 7.862 | 7.959 | 458,561 | -0.29(-3.52%) |
Apr 20, 2023 | 8.278 | 8.322 | 8.177 | 8.249 | 425,733 | -0.09(-1.04%) |
Apr 19, 2023 | 8.269 | 8.356 | 8.172 | 8.336 | 368,603 | -0.03(-0.35%) |
Apr 18, 2023 | 8.317 | 8.385 | 8.231 | 8.365 | 462,741 | +0.05(+0.58%) |
Apr 17, 2023 | 8.394 | 8.404 | 8.249 | 8.317 | 391,541 | +0.00(+0.00%) |
Apr 14, 2023 | 8.443 | 8.501 | 8.220 | 8.317 | 425,449 | -0.15(-1.71%) |
Apr 13, 2023 | 8.385 | 8.505 | 8.365 | 8.462 | 540,962 | +0.10(+1.16%) |
Apr 12, 2023 | 8.530 | 8.530 | 8.341 | 8.365 | 514,423 | -0.09(-1.03%) |
Apr 11, 2023 | 8.472 | 8.534 | 8.428 | 8.452 | 431,979 | +0.08(+0.92%) |
Apr 10, 2023 | 8.356 | 8.530 | 8.336 | 8.375 | 435,128 | +0.03(+0.35%) |
Apr 06, 2023 | 8.443 | 8.443 | 8.327 | 8.346 | 378,841 | -0.05(-0.58%) |
Apr 05, 2023 | 8.414 | 8.472 | 8.249 | 8.394 | 498,115 | -0.09(-1.03%) |
Apr 04, 2023 | 8.771 | 8.854 | 8.336 | 8.481 | 528,106 | -0.31(-3.52%) |
Apr 03, 2023 | 8.752 | 8.858 | 8.607 | 8.791 | 1,080,627 | +0.11(+1.22%) |
Mar 31, 2023 | 8.636 | 8.858 | 8.607 | 8.684 | 829,463 | +0.12(+1.35%) |
Mar 30, 2023 | 8.675 | 8.689 | 8.530 | 8.568 | 389,052 | -0.03(-0.34%) |
Mar 29, 2023 | 8.597 | 8.670 | 8.530 | 8.597 | 642,647 | +0.10(+1.14%) |
Mar 28, 2023 | 8.385 | 8.578 | 8.307 | 8.501 | 671,665 | +0.12(+1.38%) |
Mar 27, 2023 | 8.365 | 8.428 | 8.259 | 8.385 | 445,622 | +0.11(+1.29%) |
Mar 24, 2023 | 8.094 | 8.346 | 8.065 | 8.278 | 511,823 | +0.07(+0.82%) |
Mar 23, 2023 | 8.307 | 8.426 | 8.123 | 8.210 | 689,709 | +0.01(+0.12%) |
Mar 22, 2023 | 8.385 | 8.443 | 8.191 | 8.201 | 932,187 | -0.15(-1.85%) |
Mar 21, 2023 | 8.539 | 8.578 | 8.322 | 8.356 | 960,065 | +0.00(+0.00%) |
Mar 20, 2023 | 8.317 | 8.559 | 8.288 | 8.356 | 1,015,441 | +0.15(+1.77%) |
Mar 17, 2023 | 8.317 | 8.404 | 8.201 | 8.210 | 3,797,221 | -0.17(-2.08%) |
Mar 16, 2023 | 8.075 | 8.539 | 8.017 | 8.385 | 1,281,329 | +0.15(+1.88%) |
Mar 15, 2023 | 8.472 | 8.481 | 8.143 | 8.230 | 1,523,944 | -0.48(-5.55%) |
Mar 14, 2023 | 8.820 | 8.936 | 8.549 | 8.713 | 945,435 | +0.11(+1.24%) |
Mar 13, 2023 | 8.704 | 8.909 | 8.578 | 8.607 | 1,161,877 | -0.28(-3.16%) |
Mar 10, 2023 | 9.236 | 9.379 | 8.834 | 8.887 | 1,066,205 | -0.41(-4.37%) |
Mar 09, 2023 | 9.419 | 9.473 | 9.207 | 9.294 | 914,484 | -0.06(-0.62%) |
Mar 08, 2023 | 9.284 | 9.390 | 9.231 | 9.352 | 553,306 | +0.09(+0.94%) |
Mar 07, 2023 | 9.468 | 9.497 | 9.197 | 9.265 | 967,870 | -0.24(-2.54%) |
Mar 06, 2023 | 9.932 | 9.942 | 9.400 | 9.506 | 1,120,470 | -0.46(-4.66%) |
Mar 03, 2023 | 9.758 | 10.08 | 9.738 | 9.971 | 978,441 | +0.21(+2.18%) |
Mar 02, 2023 | 9.468 | 9.845 | 9.439 | 9.758 | 902,211 | +0.15(+1.61%) |
Mar 01, 2023 | 9.255 | 9.632 | 9.216 | 9.603 | 1,386,211 | +0.41(+4.42%) |
Feb 28, 2023 | 9.052 | 9.279 | 9.003 | 9.197 | 903,320 | +0.13(+1.39%) |
Feb 27, 2023 | 8.820 | 9.134 | 8.820 | 9.071 | 652,147 | +0.26(+2.96%) |
Feb 24, 2023 | 8.771 | 8.844 | 8.592 | 8.810 | 581,027 | -0.13(-1.41%) |
Feb 23, 2023 | 9.062 | 9.168 | 8.796 | 8.936 | 638,636 | -0.09(-0.96%) |
Feb 22, 2023 | 8.984 | 9.178 | 8.955 | 9.023 | 844,730 | +0.03(+0.32%) |
Feb 21, 2023 | 9.429 | 9.453 | 8.941 | 8.994 | 956,424 | -0.46(-4.91%) |
Feb 17, 2023 | 9.429 | 9.516 | 9.332 | 9.458 | 606,808 | +0.05(+0.51%) |
Feb 16, 2023 | 9.265 | 9.458 | 9.255 | 9.410 | 742,427 | +0.05(+0.52%) |
Feb 15, 2023 | 9.091 | 9.361 | 8.984 | 9.361 | 1,304,616 | +0.16(+1.79%) |
Feb 14, 2023 | 9.168 | 9.283 | 9.082 | 9.197 | 992,781 | +0.05(+0.52%) |
Feb 13, 2023 | 9.082 | 9.192 | 9.015 | 9.149 | 588,217 | +0.07(+0.74%) |
Feb 10, 2023 | 8.900 | 9.101 | 8.842 | 9.082 | 809,425 | +0.21(+2.38%) |
Feb 09, 2023 | 8.976 | 9.053 | 8.832 | 8.871 | 1,060,838 | +0.01(+0.11%) |
Feb 08, 2023 | 9.149 | 9.149 | 8.717 | 8.861 | 986,030 | -0.28(-3.04%) |
Feb 07, 2023 | 9.168 | 9.196 | 9.024 | 9.139 | 1,484,924 | -0.03(-0.31%) |
Feb 06, 2023 | 8.986 | 9.254 | 8.942 | 9.168 | 3,579,802 | +0.32(+3.58%) |
Feb 03, 2023 | 8.775 | 8.967 | 8.775 | 8.852 | 962,872 | +0.16(+1.88%) |
Feb 02, 2023 | 8.669 | 8.727 | 8.411 | 8.689 | 915,637 | +0.03(+0.33%) |