Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.800 | 7.924 | 7.738 | 7.924 | 9,386 | +0.24(+3.11%) |
Apr 27, 2023 | 7.771 | 7.972 | 7.666 | 7.685 | 16,001 | +0.03(+0.37%) |
Apr 26, 2023 | 7.991 | 7.991 | 7.656 | 7.656 | 39,841 | -0.33(-4.19%) |
Apr 25, 2023 | 7.886 | 8.092 | 7.886 | 7.991 | 13,222 | +0.10(+1.21%) |
Apr 24, 2023 | 8.010 | 8.010 | 7.867 | 7.896 | 5,903 | -0.05(-0.60%) |
Apr 21, 2023 | 7.953 | 7.953 | 7.838 | 7.943 | 35,737 | +0.00(+0.00%) |
Apr 20, 2023 | 7.924 | 7.982 | 7.884 | 7.943 | 29,469 | -0.04(-0.48%) |
Apr 19, 2023 | 7.982 | 8.001 | 7.896 | 7.982 | 16,662 | +0.06(+0.72%) |
Apr 18, 2023 | 7.886 | 8.001 | 7.867 | 7.924 | 7,665 | +0.05(+0.61%) |
Apr 17, 2023 | 8.054 | 8.054 | 7.867 | 7.876 | 12,670 | -0.03(-0.36%) |
Apr 14, 2023 | 7.982 | 8.039 | 7.872 | 7.905 | 12,352 | +0.01(+0.12%) |
Apr 13, 2023 | 7.876 | 8.082 | 7.867 | 7.896 | 16,369 | -0.04(-0.48%) |
Apr 12, 2023 | 8.068 | 8.144 | 7.805 | 7.934 | 27,667 | -0.08(-0.96%) |
Apr 11, 2023 | 8.058 | 8.058 | 7.972 | 8.010 | 25,062 | -0.00(-0.06%) |
Apr 10, 2023 | 7.982 | 8.101 | 7.924 | 8.015 | 26,378 | +0.10(+1.27%) |
Apr 06, 2023 | 8.001 | 8.288 | 7.867 | 7.915 | 37,914 | +0.11(+1.47%) |
Apr 05, 2023 | 7.905 | 8.030 | 7.800 | 7.800 | 20,177 | -0.12(-1.57%) |
Apr 04, 2023 | 8.058 | 8.077 | 7.915 | 7.924 | 21,101 | -0.11(-1.31%) |
Apr 03, 2023 | 7.819 | 8.082 | 7.819 | 8.029 | 63,938 | +0.11(+1.33%) |
Mar 31, 2023 | 7.948 | 8.029 | 7.881 | 7.924 | 26,442 | +0.13(+1.72%) |
Mar 30, 2023 | 8.001 | 8.020 | 7.791 | 7.791 | 20,436 | -0.12(-1.57%) |
Mar 29, 2023 | 7.934 | 7.996 | 7.838 | 7.915 | 38,371 | -0.01(-0.12%) |
Mar 28, 2023 | 7.991 | 8.068 | 7.896 | 7.924 | 29,610 | -0.05(-0.60%) |
Mar 27, 2023 | 7.982 | 7.982 | 7.695 | 7.972 | 47,751 | -0.01(-0.12%) |
Mar 24, 2023 | 8.135 | 8.135 | 7.934 | 7.982 | 12,463 | -0.09(-1.07%) |
Mar 23, 2023 | 8.010 | 8.068 | 7.886 | 8.068 | 29,841 | +0.06(+0.72%) |
Mar 22, 2023 | 7.800 | 8.039 | 7.791 | 8.010 | 24,441 | +0.24(+3.07%) |
Mar 21, 2023 | 7.867 | 8.125 | 7.771 | 7.771 | 27,808 | -0.13(-1.69%) |
Mar 20, 2023 | 7.924 | 8.087 | 7.752 | 7.905 | 11,218 | +0.18(+2.35%) |
Mar 17, 2023 | 7.934 | 7.943 | 7.724 | 7.724 | 21,231 | -0.35(-4.38%) |
Mar 16, 2023 | 8.029 | 8.116 | 7.869 | 8.077 | 66,692 | +0.05(+0.60%) |
Mar 15, 2023 | 7.714 | 8.029 | 7.714 | 8.029 | 40,970 | +0.30(+3.83%) |
Mar 14, 2023 | 7.915 | 8.049 | 7.733 | 7.733 | 32,895 | +0.02(+0.25%) |
Mar 13, 2023 | 7.532 | 7.817 | 7.456 | 7.714 | 28,274 | +0.03(+0.37%) |
Mar 10, 2023 | 7.877 | 8.094 | 7.657 | 7.685 | 15,407 | -0.25(-3.13%) |
Mar 09, 2023 | 7.814 | 8.001 | 7.814 | 7.934 | 29,820 | +0.00(+0.00%) |
Mar 08, 2023 | 7.838 | 8.029 | 7.552 | 7.934 | 71,858 | +0.09(+1.10%) |
Mar 07, 2023 | 7.963 | 8.015 | 7.829 | 7.848 | 15,792 | -0.08(-0.97%) |
Mar 06, 2023 | 8.096 | 8.096 | 7.896 | 7.924 | 83,787 | -0.12(-1.54%) |
Mar 03, 2023 | 8.307 | 8.307 | 7.915 | 8.049 | 257,945 | +0.03(+0.36%) |
Mar 02, 2023 | 8.001 | 8.058 | 7.915 | 8.020 | 38,064 | +0.06(+0.72%) |
Mar 01, 2023 | 7.991 | 8.058 | 7.829 | 7.963 | 42,288 | +0.10(+1.22%) |
Feb 28, 2023 | 8.010 | 8.010 | 7.819 | 7.867 | 14,292 | -0.07(-0.84%) |
Feb 27, 2023 | 8.010 | 8.049 | 7.860 | 7.934 | 39,226 | -0.03(-0.36%) |
Feb 24, 2023 | 7.752 | 8.310 | 7.752 | 7.963 | 38,927 | +0.17(+2.21%) |
Feb 23, 2023 | 7.819 | 8.034 | 7.714 | 7.791 | 23,528 | -0.13(-1.63%) |
Feb 22, 2023 | 7.848 | 8.077 | 7.743 | 7.920 | 29,279 | +0.01(+0.18%) |
Feb 21, 2023 | 7.963 | 8.049 | 7.848 | 7.905 | 57,481 | -0.06(-0.72%) |
Feb 17, 2023 | 8.068 | 8.096 | 7.934 | 7.963 | 22,083 | -0.04(-0.48%) |
Feb 16, 2023 | 7.991 | 8.039 | 7.934 | 8.001 | 49,430 | -0.03(-0.36%) |
Feb 15, 2023 | 8.096 | 8.125 | 7.934 | 8.029 | 106,474 | -0.07(-0.83%) |
Feb 14, 2023 | 7.934 | 8.096 | 7.915 | 8.096 | 27,064 | +0.22(+2.79%) |
Feb 13, 2023 | 7.972 | 8.029 | 7.771 | 7.877 | 73,280 | +0.07(+0.86%) |
Feb 10, 2023 | 7.810 | 8.288 | 7.810 | 7.810 | 53,941 | -0.07(-0.85%) |
Feb 09, 2023 | 7.972 | 8.077 | 7.838 | 7.877 | 53,584 | -0.06(-0.72%) |
Feb 08, 2023 | 8.077 | 8.388 | 7.838 | 7.934 | 359,102 | -0.14(-1.78%) |
Feb 07, 2023 | 8.125 | 8.221 | 7.896 | 8.077 | 58,843 | +0.18(+2.30%) |
Feb 06, 2023 | 8.383 | 8.383 | 7.877 | 7.896 | 48,724 | -0.22(-2.71%) |
Feb 03, 2023 | 8.125 | 8.307 | 7.953 | 8.116 | 346,081 | +0.23(+2.91%) |
Feb 02, 2023 | 8.029 | 8.307 | 7.857 | 7.886 | 208,264 | -0.21(-2.60%) |