Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.532 | 8.653 | 8.514 | 8.601 | 14,863,376 | +0.11(+1.33%) |
Apr 27, 2023 | 8.428 | 8.549 | 8.428 | 8.488 | 9,567,324 | +0.10(+1.24%) |
Apr 26, 2023 | 8.427 | 8.517 | 8.316 | 8.384 | 13,707,842 | +0.03(+0.31%) |
Apr 25, 2023 | 8.581 | 8.616 | 8.316 | 8.359 | 16,919,108 | -0.26(-2.99%) |
Apr 24, 2023 | 8.624 | 8.684 | 8.431 | 8.616 | 16,257,824 | +0.00(+0.00%) |
Apr 21, 2023 | 8.521 | 8.616 | 8.444 | 8.616 | 10,263,580 | +0.06(+0.70%) |
Apr 20, 2023 | 8.521 | 8.590 | 8.470 | 8.556 | 11,146,508 | -0.02(-0.20%) |
Apr 19, 2023 | 8.539 | 8.633 | 8.470 | 8.573 | 6,530,356 | +0.00(+0.00%) |
Apr 18, 2023 | 8.624 | 8.633 | 8.504 | 8.573 | 9,839,523 | -0.06(-0.70%) |
Apr 17, 2023 | 8.539 | 8.684 | 8.444 | 8.633 | 12,582,242 | +0.09(+1.10%) |
Apr 14, 2023 | 8.641 | 8.667 | 8.414 | 8.539 | 15,539,156 | -0.09(-0.99%) |
Apr 13, 2023 | 8.616 | 8.650 | 8.487 | 8.624 | 8,829,994 | +0.04(+0.50%) |
Apr 12, 2023 | 8.719 | 8.736 | 8.581 | 8.581 | 9,118,865 | -0.03(-0.30%) |
Apr 11, 2023 | 8.616 | 8.684 | 8.509 | 8.607 | 11,051,512 | +0.02(+0.20%) |
Apr 10, 2023 | 8.804 | 8.839 | 8.367 | 8.590 | 20,400,872 | -0.23(-2.62%) |
Apr 06, 2023 | 8.890 | 8.912 | 8.796 | 8.822 | 6,381,377 | +0.00(+0.00%) |
Apr 05, 2023 | 8.659 | 8.933 | 8.641 | 8.822 | 11,366,105 | +0.12(+1.38%) |
Apr 04, 2023 | 8.590 | 8.727 | 8.504 | 8.701 | 14,681,448 | +0.15(+1.70%) |
Apr 03, 2023 | 8.624 | 8.697 | 8.530 | 8.556 | 11,127,988 | -0.09(-0.99%) |
Mar 31, 2023 | 8.504 | 8.641 | 8.496 | 8.641 | 16,987,602 | +0.15(+1.72%) |
Mar 30, 2023 | 8.479 | 8.504 | 8.389 | 8.496 | 7,088,852 | +0.09(+1.02%) |
Mar 29, 2023 | 8.427 | 8.452 | 8.376 | 8.410 | 10,903,279 | +0.06(+0.71%) |
Mar 28, 2023 | 8.334 | 8.393 | 8.274 | 8.351 | 13,501,991 | -0.03(-0.30%) |
Mar 27, 2023 | 8.418 | 8.453 | 8.300 | 8.376 | 12,734,692 | +0.08(+1.02%) |
Mar 24, 2023 | 8.088 | 8.308 | 7.961 | 8.291 | 14,221,294 | +0.14(+1.66%) |
Mar 23, 2023 | 8.325 | 8.579 | 8.114 | 8.156 | 21,789,012 | -0.11(-1.33%) |
Mar 22, 2023 | 8.300 | 8.440 | 8.224 | 8.266 | 15,953,392 | -0.08(-0.91%) |
Mar 21, 2023 | 8.334 | 8.406 | 8.308 | 8.342 | 12,383,301 | +0.14(+1.76%) |
Mar 20, 2023 | 8.283 | 8.368 | 8.198 | 8.198 | 16,569,930 | -0.05(-0.62%) |
Mar 17, 2023 | 8.402 | 8.402 | 8.164 | 8.249 | 19,859,942 | -0.19(-2.21%) |
Mar 16, 2023 | 8.342 | 8.461 | 8.245 | 8.435 | 22,252,052 | +0.06(+0.71%) |
Mar 15, 2023 | 8.529 | 8.562 | 8.308 | 8.376 | 30,710,688 | -0.31(-3.61%) |
Mar 14, 2023 | 8.588 | 8.952 | 8.562 | 8.690 | 20,986,086 | +0.25(+3.01%) |
Mar 13, 2023 | 8.291 | 8.529 | 8.063 | 8.435 | 31,493,370 | -0.01(-0.10%) |
Mar 10, 2023 | 8.825 | 8.875 | 8.427 | 8.444 | 22,686,426 | -0.41(-4.59%) |
Mar 09, 2023 | 9.138 | 9.198 | 8.833 | 8.850 | 14,661,751 | -0.30(-3.33%) |
Mar 08, 2023 | 9.104 | 9.172 | 9.028 | 9.155 | 12,195,773 | +0.19(+2.08%) |
Mar 07, 2023 | 9.113 | 9.164 | 8.952 | 8.969 | 6,851,103 | -0.11(-1.21%) |
Mar 06, 2023 | 9.104 | 9.210 | 9.071 | 9.079 | 7,905,633 | +0.01(+0.09%) |
Mar 03, 2023 | 8.977 | 9.121 | 8.944 | 9.071 | 8,109,673 | +0.14(+1.52%) |
Mar 02, 2023 | 8.867 | 8.969 | 8.774 | 8.935 | 11,896,156 | -0.03(-0.38%) |
Mar 01, 2023 | 9.164 | 9.206 | 8.910 | 8.969 | 12,771,607 | -0.24(-2.58%) |
Feb 28, 2023 | 9.215 | 9.257 | 9.155 | 9.206 | 13,128,448 | -0.02(-0.18%) |
Feb 27, 2023 | 9.401 | 9.426 | 9.206 | 9.223 | 11,101,825 | -0.08(-0.82%) |
Feb 24, 2023 | 9.383 | 9.425 | 9.232 | 9.299 | 13,965,486 | -0.18(-1.94%) |
Feb 23, 2023 | 9.458 | 9.525 | 9.358 | 9.484 | 6,916,775 | +0.06(+0.62%) |
Feb 22, 2023 | 9.324 | 9.471 | 9.316 | 9.425 | 8,688,960 | +0.11(+1.17%) |
Feb 21, 2023 | 9.484 | 9.505 | 9.249 | 9.316 | 15,379,171 | -0.23(-2.37%) |
Feb 17, 2023 | 9.601 | 9.618 | 9.475 | 9.542 | 7,667,917 | -0.07(-0.70%) |
Feb 16, 2023 | 9.517 | 9.701 | 9.467 | 9.609 | 7,886,681 | -0.01(-0.09%) |
Feb 15, 2023 | 9.509 | 9.634 | 9.425 | 9.618 | 10,245,858 | +0.06(+0.61%) |
Feb 14, 2023 | 9.567 | 9.626 | 9.417 | 9.559 | 11,217,629 | -0.03(-0.26%) |
Feb 13, 2023 | 9.509 | 9.609 | 9.488 | 9.584 | 16,110,578 | +0.08(+0.79%) |
Feb 10, 2023 | 9.584 | 9.634 | 9.425 | 9.509 | 19,052,600 | -0.09(-0.96%) |
Feb 09, 2023 | 9.936 | 10.02 | 9.542 | 9.601 | 20,371,736 | -0.23(-2.30%) |
Feb 08, 2023 | 9.827 | 9.844 | 9.685 | 9.827 | 10,699,366 | -0.01(-0.09%) |
Feb 07, 2023 | 9.660 | 9.852 | 9.580 | 9.835 | 13,173,686 | +0.19(+2.00%) |
Feb 06, 2023 | 9.877 | 9.877 | 9.601 | 9.643 | 17,800,424 | -0.38(-3.76%) |
Feb 03, 2023 | 10.04 | 10.09 | 9.978 | 10.02 | 12,606,764 | -0.15(-1.48%) |
Feb 02, 2023 | 10.11 | 10.26 | 10.11 | 10.17 | 15,884,786 | +0.16(+1.59%) |