Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.699 | 7.757 | 7.487 | 7.487 | 35,319 | -0.21(-2.76%) |
Apr 27, 2023 | 7.680 | 7.699 | 7.446 | 7.699 | 4,621 | -0.05(-0.62%) |
Apr 26, 2023 | 7.748 | 7.748 | 7.748 | 7.748 | 404 | +0.13(+1.65%) |
Apr 25, 2023 | 7.728 | 7.728 | 7.496 | 7.622 | 2,807 | -0.10(-1.25%) |
Apr 21, 2023 | 7.718 | 261 | +0.08(+1.01%) | |||
Apr 20, 2023 | 7.748 | 7.748 | 7.622 | 7.641 | 29,823 | +0.04(+0.51%) |
Apr 19, 2023 | 7.796 | 7.796 | 7.603 | 7.603 | 12,041 | -0.08(-1.03%) |
Apr 18, 2023 | 7.748 | 7.805 | 7.487 | 7.682 | 6,765 | -0.08(-0.97%) |
Apr 17, 2023 | 7.622 | 7.757 | 7.605 | 7.757 | 4,250 | -0.05(-0.62%) |
Apr 14, 2023 | 7.776 | 7.825 | 7.574 | 7.805 | 2,408 | +0.12(+1.51%) |
Apr 13, 2023 | 7.786 | 7.790 | 7.690 | 7.690 | 398 | +0.00(+0.00%) |
Apr 12, 2023 | 7.728 | 7.748 | 7.351 | 7.690 | 36,664 | -0.06(-0.75%) |
Apr 11, 2023 | 7.458 | 7.823 | 7.458 | 7.748 | 32,725 | +0.11(+1.39%) |
Apr 10, 2023 | 7.583 | 7.815 | 7.477 | 7.641 | 19,893 | -0.09(-1.12%) |
Apr 06, 2023 | 7.728 | 7.815 | 7.506 | 7.728 | 13,161 | +0.00(+0.00%) |
Apr 05, 2023 | 7.728 | 7.728 | 7.728 | 7.728 | 713 | -0.03(-0.37%) |
Apr 04, 2023 | 7.719 | 7.854 | 7.719 | 7.757 | 5,644 | +0.14(+1.90%) |
Apr 03, 2023 | 7.409 | 7.738 | 7.409 | 7.612 | 5,313 | +0.13(+1.68%) |
Mar 31, 2023 | 7.728 | 7.728 | 7.487 | 7.487 | 14,060 | -0.34(-4.32%) |
Mar 30, 2023 | 7.931 | 7.970 | 7.651 | 7.825 | 10,690 | +0.04(+0.50%) |
Mar 29, 2023 | 7.690 | 7.796 | 7.655 | 7.786 | 3,467 | -0.13(-1.59%) |
Mar 28, 2023 | 7.622 | 7.921 | 7.622 | 7.912 | 4,981 | +0.10(+1.24%) |
Mar 27, 2023 | 7.960 | 8.037 | 7.767 | 7.815 | 7,698 | -0.16(-2.05%) |
Mar 24, 2023 | 8.013 | 8.032 | 7.912 | 7.979 | 4,166 | -0.08(-0.94%) |
Mar 23, 2023 | 8.095 | 8.095 | 8.037 | 8.055 | 417 | -0.09(-1.09%) |
Mar 22, 2023 | 8.018 | 8.144 | 7.873 | 8.144 | 962 | +0.08(+0.96%) |
Mar 21, 2023 | 7.767 | 8.163 | 7.767 | 8.066 | 4,998 | +0.08(+0.97%) |
Mar 20, 2023 | 7.970 | 8.144 | 7.844 | 7.989 | 29,919 | -0.11(-1.31%) |
Mar 17, 2023 | 7.902 | 8.211 | 7.902 | 8.095 | 7,237 | +0.02(+0.24%) |
Mar 16, 2023 | 7.892 | 8.259 | 7.670 | 8.076 | 10,885 | +0.20(+2.58%) |
Mar 15, 2023 | 7.912 | 7.912 | 7.670 | 7.873 | 5,762 | -0.24(-2.92%) |
Mar 14, 2023 | 7.950 | 8.192 | 7.854 | 8.110 | 9,803 | +0.24(+3.01%) |
Mar 13, 2023 | 7.496 | 7.902 | 7.496 | 7.873 | 25,705 | +0.20(+2.64%) |
Mar 10, 2023 | 7.487 | 7.796 | 7.361 | 7.670 | 68,958 | +0.00(+0.00%) |
Mar 09, 2023 | 7.825 | 7.863 | 7.670 | 7.670 | 79,252 | -0.28(-3.52%) |
Mar 08, 2023 | 7.892 | 8.153 | 7.757 | 7.950 | 18,313 | -0.07(-0.84%) |
Mar 07, 2023 | 8.192 | 8.192 | 7.796 | 8.018 | 11,617 | -0.29(-3.49%) |
Mar 06, 2023 | 8.308 | 8.356 | 8.288 | 8.308 | 4,468 | -0.12(-1.38%) |
Mar 03, 2023 | 8.501 | 8.588 | 8.324 | 8.424 | 9,413 | +0.06(+0.69%) |
Mar 02, 2023 | 8.163 | 8.520 | 8.163 | 8.366 | 20,962 | +0.32(+3.96%) |
Mar 01, 2023 | 8.008 | 8.163 | 7.912 | 8.047 | 5,754 | +0.17(+2.21%) |
Feb 28, 2023 | 7.728 | 7.999 | 7.709 | 7.873 | 5,329 | +0.10(+1.24%) |
Feb 27, 2023 | 7.690 | 8.008 | 7.487 | 7.776 | 81,953 | +0.10(+1.26%) |
Feb 24, 2023 | 7.719 | 7.719 | 7.477 | 7.680 | 10,362 | +0.09(+1.15%) |
Feb 23, 2023 | 7.728 | 7.815 | 7.429 | 7.593 | 4,796 | -0.13(-1.63%) |
Feb 22, 2023 | 7.805 | 7.863 | 7.651 | 7.719 | 8,531 | -0.14(-1.84%) |
Feb 21, 2023 | 7.834 | 7.979 | 7.834 | 7.863 | 5,084 | -0.05(-0.61%) |
Feb 17, 2023 | 7.883 | 8.018 | 7.844 | 7.912 | 2,841 | -0.09(-1.09%) |
Feb 16, 2023 | 7.941 | 8.161 | 7.941 | 7.999 | 12,558 | -0.01(-0.06%) |
Feb 15, 2023 | 8.071 | 8.100 | 7.802 | 8.004 | 43,518 | -0.14(-1.77%) |
Feb 14, 2023 | 8.013 | 8.368 | 7.802 | 8.148 | 44,004 | +0.24(+3.03%) |
Feb 13, 2023 | 7.457 | 7.965 | 7.457 | 7.908 | 30,344 | +0.44(+5.91%) |
Feb 10, 2023 | 7.658 | 7.850 | 7.447 | 7.466 | 45,765 | -0.13(-1.77%) |
Feb 09, 2023 | 7.802 | 7.831 | 7.486 | 7.601 | 49,562 | -0.18(-2.34%) |
Feb 08, 2023 | 8.061 | 8.061 | 7.610 | 7.783 | 5,497 | -0.28(-3.45%) |
Feb 07, 2023 | 7.927 | 8.129 | 7.850 | 8.061 | 9,612 | +0.07(+0.84%) |
Feb 06, 2023 | 8.167 | 8.196 | 7.620 | 7.994 | 127,500 | -0.37(-4.47%) |
Feb 03, 2023 | 8.157 | 8.541 | 8.156 | 8.368 | 16,652 | +0.04(+0.46%) |
Feb 02, 2023 | 8.378 | 8.535 | 8.142 | 8.330 | 51,213 | -0.28(-3.23%) |