Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.204 | 8.342 | 8.204 | 8.334 | 30,022 | +0.09(+1.05%) |
Apr 27, 2023 | 8.143 | 8.256 | 8.117 | 8.247 | 36,334 | +0.12(+1.49%) |
Apr 26, 2023 | 8.108 | 8.143 | 8.091 | 8.126 | 27,628 | +0.03(+0.32%) |
Apr 25, 2023 | 8.126 | 8.143 | 8.095 | 8.100 | 103,375 | -0.02(-0.21%) |
Apr 24, 2023 | 8.152 | 8.186 | 8.108 | 8.117 | 60,860 | -0.01(-0.11%) |
Apr 21, 2023 | 8.074 | 8.160 | 8.074 | 8.126 | 28,395 | +0.02(+0.21%) |
Apr 20, 2023 | 8.074 | 8.138 | 8.074 | 8.108 | 9,526 | -0.03(-0.32%) |
Apr 19, 2023 | 8.091 | 8.134 | 8.065 | 8.134 | 40,579 | +0.01(+0.11%) |
Apr 18, 2023 | 8.065 | 8.143 | 8.056 | 8.126 | 40,259 | -0.02(-0.21%) |
Apr 17, 2023 | 8.134 | 8.160 | 8.117 | 8.143 | 42,335 | -0.01(-0.11%) |
Apr 14, 2023 | 8.160 | 8.250 | 8.143 | 8.152 | 33,254 | -0.02(-0.21%) |
Apr 13, 2023 | 8.290 | 8.355 | 8.143 | 8.169 | 88,571 | -0.08(-1.00%) |
Apr 12, 2023 | 8.397 | 8.444 | 8.251 | 8.251 | 82,516 | -0.06(-0.72%) |
Apr 11, 2023 | 8.294 | 8.354 | 8.277 | 8.311 | 26,948 | +0.05(+0.62%) |
Apr 10, 2023 | 8.208 | 8.268 | 8.181 | 8.260 | 21,298 | +0.05(+0.63%) |
Apr 06, 2023 | 8.157 | 8.243 | 8.157 | 8.208 | 18,856 | +0.05(+0.63%) |
Apr 05, 2023 | 8.200 | 8.217 | 8.157 | 8.157 | 25,465 | -0.02(-0.21%) |
Apr 04, 2023 | 8.208 | 8.243 | 8.174 | 8.174 | 22,697 | +0.04(+0.53%) |
Apr 03, 2023 | 8.106 | 8.200 | 8.106 | 8.131 | 66,170 | +0.03(+0.32%) |
Mar 31, 2023 | 8.054 | 8.148 | 8.054 | 8.106 | 76,338 | +0.07(+0.85%) |
Mar 30, 2023 | 8.071 | 8.109 | 8.037 | 8.037 | 26,563 | +0.01(+0.11%) |
Mar 29, 2023 | 8.063 | 8.114 | 8.011 | 8.028 | 19,285 | +0.03(+0.32%) |
Mar 28, 2023 | 8.097 | 8.097 | 7.977 | 8.003 | 21,040 | -0.07(-0.85%) |
Mar 27, 2023 | 8.088 | 8.140 | 8.063 | 8.071 | 41,397 | +0.03(+0.32%) |
Mar 24, 2023 | 8.088 | 8.123 | 8.033 | 8.046 | 74,647 | -0.03(-0.42%) |
Mar 23, 2023 | 8.071 | 8.148 | 7.960 | 8.080 | 61,957 | +0.06(+0.69%) |
Mar 22, 2023 | 8.234 | 8.234 | 8.024 | 8.024 | 37,890 | -0.24(-2.95%) |
Mar 21, 2023 | 8.294 | 8.414 | 8.208 | 8.268 | 63,355 | -0.03(-0.31%) |
Mar 20, 2023 | 8.251 | 8.328 | 8.217 | 8.294 | 10,409 | +0.08(+0.94%) |
Mar 17, 2023 | 8.320 | 8.363 | 8.203 | 8.217 | 20,382 | -0.12(-1.44%) |
Mar 16, 2023 | 8.363 | 8.440 | 8.328 | 8.337 | 32,156 | +0.02(+0.26%) |
Mar 15, 2023 | 8.231 | 8.383 | 8.214 | 8.316 | 72,406 | -0.01(-0.10%) |
Mar 14, 2023 | 8.544 | 8.739 | 8.214 | 8.324 | 253,904 | -0.18(-2.09%) |
Mar 13, 2023 | 8.417 | 8.596 | 8.417 | 8.502 | 15,858 | -0.01(-0.10%) |
Mar 10, 2023 | 8.705 | 8.705 | 8.477 | 8.511 | 32,498 | -0.19(-2.24%) |
Mar 09, 2023 | 8.951 | 8.977 | 8.705 | 8.705 | 45,983 | -0.27(-3.02%) |
Mar 08, 2023 | 8.951 | 9.028 | 8.951 | 8.977 | 24,728 | -0.01(-0.09%) |
Mar 07, 2023 | 9.146 | 9.146 | 8.909 | 8.985 | 27,404 | -0.12(-1.30%) |
Mar 06, 2023 | 9.197 | 9.197 | 9.095 | 9.104 | 29,879 | -0.14(-1.53%) |
Mar 03, 2023 | 9.197 | 9.287 | 9.175 | 9.245 | 32,922 | +0.03(+0.34%) |
Mar 02, 2023 | 9.239 | 9.239 | 9.129 | 9.214 | 39,580 | -0.03(-0.37%) |
Mar 01, 2023 | 9.307 | 9.375 | 9.239 | 9.248 | 18,249 | -0.14(-1.45%) |
Feb 28, 2023 | 9.426 | 9.494 | 9.314 | 9.384 | 14,635 | +0.06(+0.64%) |
Feb 27, 2023 | 9.341 | 9.401 | 9.239 | 9.324 | 10,580 | +0.04(+0.46%) |
Feb 24, 2023 | 9.231 | 9.299 | 9.214 | 9.282 | 21,079 | +0.02(+0.18%) |
Feb 23, 2023 | 9.333 | 9.350 | 9.214 | 9.265 | 14,321 | -0.04(-0.45%) |
Feb 22, 2023 | 9.282 | 9.358 | 9.282 | 9.307 | 23,872 | +0.01(+0.09%) |
Feb 21, 2023 | 9.604 | 9.604 | 9.242 | 9.299 | 30,689 | -0.31(-3.18%) |
Feb 17, 2023 | 9.587 | 9.612 | 9.519 | 9.604 | 16,807 | -0.01(-0.09%) |
Feb 16, 2023 | 9.638 | 9.689 | 9.596 | 9.612 | 21,217 | -0.03(-0.26%) |
Feb 15, 2023 | 9.655 | 9.689 | 9.617 | 9.638 | 18,114 | -0.02(-0.25%) |
Feb 14, 2023 | 9.816 | 9.816 | 9.638 | 9.662 | 20,449 | -0.12(-1.23%) |
Feb 13, 2023 | 9.680 | 9.833 | 9.651 | 9.782 | 14,344 | +0.17(+1.76%) |
Feb 10, 2023 | 9.528 | 9.659 | 9.528 | 9.612 | 25,070 | +0.08(+0.89%) |
Feb 09, 2023 | 9.663 | 9.748 | 9.528 | 9.528 | 23,584 | -0.06(-0.57%) |
Feb 08, 2023 | 9.776 | 9.776 | 9.583 | 9.583 | 21,969 | -0.20(-2.06%) |
Feb 07, 2023 | 9.776 | 9.902 | 9.726 | 9.784 | 17,185 | +0.00(+0.00%) |
Feb 06, 2023 | 9.793 | 9.817 | 9.658 | 9.784 | 31,907 | -0.01(-0.09%) |
Feb 03, 2023 | 9.885 | 9.919 | 9.785 | 9.793 | 16,502 | -0.13(-1.27%) |
Feb 02, 2023 | 9.768 | 9.996 | 9.768 | 9.919 | 42,359 | +0.18(+1.81%) |