Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.935 | 8.047 | 7.935 | 8.037 | 22,217 | +0.02(+0.23%) |
Apr 27, 2023 | 7.925 | 8.037 | 7.925 | 8.019 | 27,036 | +0.07(+0.82%) |
Apr 26, 2023 | 7.944 | 7.985 | 7.907 | 7.953 | 35,918 | +0.03(+0.35%) |
Apr 25, 2023 | 7.944 | 8.019 | 7.907 | 7.925 | 27,009 | -0.06(-0.70%) |
Apr 24, 2023 | 8.000 | 8.056 | 7.925 | 7.981 | 26,242 | +0.01(+0.12%) |
Apr 21, 2023 | 7.972 | 7.981 | 7.944 | 7.972 | 13,379 | +0.04(+0.47%) |
Apr 20, 2023 | 8.019 | 8.019 | 7.907 | 7.935 | 28,268 | +0.00(+0.00%) |
Apr 19, 2023 | 7.991 | 8.047 | 7.888 | 7.935 | 54,363 | -0.05(-0.59%) |
Apr 18, 2023 | 8.075 | 8.081 | 7.963 | 7.981 | 32,732 | -0.02(-0.23%) |
Apr 17, 2023 | 8.122 | 8.196 | 7.981 | 8.000 | 19,893 | -0.01(-0.12%) |
Apr 14, 2023 | 8.037 | 8.095 | 8.009 | 8.009 | 16,975 | -0.03(-0.35%) |
Apr 13, 2023 | 8.047 | 8.159 | 8.028 | 8.037 | 50,099 | -0.04(-0.46%) |
Apr 12, 2023 | 8.234 | 8.234 | 8.037 | 8.075 | 22,891 | -0.10(-1.19%) |
Apr 11, 2023 | 8.200 | 8.293 | 8.102 | 8.172 | 21,375 | +0.00(+0.00%) |
Apr 10, 2023 | 8.163 | 8.191 | 8.017 | 8.172 | 19,116 | +0.06(+0.69%) |
Apr 06, 2023 | 8.014 | 8.172 | 7.968 | 8.116 | 16,074 | +0.13(+1.63%) |
Apr 05, 2023 | 8.023 | 8.042 | 7.977 | 7.986 | 29,251 | -0.07(-0.92%) |
Apr 04, 2023 | 8.060 | 8.181 | 7.995 | 8.060 | 20,406 | +0.06(+0.70%) |
Apr 03, 2023 | 8.079 | 8.088 | 7.958 | 8.005 | 28,012 | -0.01(-0.12%) |
Mar 31, 2023 | 7.986 | 8.043 | 7.965 | 8.014 | 36,573 | +0.00(+0.00%) |
Mar 30, 2023 | 7.958 | 8.051 | 7.958 | 8.014 | 6,103 | +0.06(+0.70%) |
Mar 29, 2023 | 7.968 | 8.056 | 7.940 | 7.958 | 28,580 | +0.00(+0.00%) |
Mar 28, 2023 | 8.093 | 8.096 | 7.949 | 7.958 | 37,992 | -0.20(-2.39%) |
Mar 27, 2023 | 7.930 | 8.153 | 7.930 | 8.153 | 22,718 | +0.20(+2.45%) |
Mar 24, 2023 | 8.005 | 8.070 | 7.936 | 7.958 | 6,754 | -0.01(-0.12%) |
Mar 23, 2023 | 8.116 | 8.116 | 7.930 | 7.968 | 25,304 | -0.06(-0.70%) |
Mar 22, 2023 | 8.051 | 8.088 | 7.958 | 8.023 | 11,571 | -0.07(-0.80%) |
Mar 21, 2023 | 8.144 | 8.163 | 8.060 | 8.088 | 22,808 | +0.07(+0.81%) |
Mar 20, 2023 | 8.116 | 8.116 | 7.968 | 8.023 | 33,755 | -0.12(-1.48%) |
Mar 17, 2023 | 8.265 | 8.265 | 8.126 | 8.144 | 18,425 | -0.05(-0.57%) |
Mar 16, 2023 | 8.172 | 8.265 | 8.088 | 8.191 | 16,109 | +0.07(+0.92%) |
Mar 15, 2023 | 7.921 | 8.219 | 7.912 | 8.116 | 96,012 | +0.13(+1.63%) |
Mar 14, 2023 | 7.921 | 8.014 | 7.912 | 7.986 | 13,590 | +0.06(+0.76%) |
Mar 13, 2023 | 7.949 | 7.984 | 7.921 | 7.926 | 9,271 | -0.05(-0.64%) |
Mar 10, 2023 | 8.051 | 8.070 | 7.958 | 7.977 | 44,003 | -0.09(-1.08%) |
Mar 09, 2023 | 8.120 | 8.138 | 8.064 | 8.064 | 27,878 | -0.06(-0.80%) |
Mar 08, 2023 | 8.175 | 8.175 | 8.092 | 8.129 | 39,029 | -0.03(-0.34%) |
Mar 07, 2023 | 8.138 | 8.166 | 8.138 | 8.157 | 23,245 | +0.01(+0.11%) |
Mar 06, 2023 | 8.175 | 8.175 | 8.143 | 8.147 | 14,590 | +0.00(+0.00%) |
Mar 03, 2023 | 8.083 | 8.147 | 8.083 | 8.147 | 14,064 | +0.06(+0.80%) |
Mar 02, 2023 | 8.073 | 8.131 | 8.073 | 8.083 | 33,713 | -0.04(-0.46%) |
Mar 01, 2023 | 8.221 | 8.332 | 8.055 | 8.120 | 44,199 | -0.05(-0.57%) |
Feb 28, 2023 | 8.138 | 8.166 | 8.101 | 8.166 | 22,654 | -0.01(-0.11%) |
Feb 27, 2023 | 8.240 | 8.240 | 8.147 | 8.175 | 23,263 | -0.02(-0.23%) |
Feb 24, 2023 | 8.166 | 8.212 | 8.157 | 8.194 | 19,851 | +0.04(+0.45%) |
Feb 23, 2023 | 8.323 | 8.323 | 8.157 | 8.157 | 39,880 | -0.06(-0.68%) |
Feb 22, 2023 | 8.221 | 8.277 | 8.212 | 8.212 | 15,657 | -0.01(-0.11%) |
Feb 21, 2023 | 8.268 | 8.277 | 8.147 | 8.221 | 16,645 | -0.06(-0.67%) |
Feb 17, 2023 | 8.258 | 8.277 | 8.195 | 8.277 | 7,901 | +0.04(+0.45%) |
Feb 16, 2023 | 8.249 | 8.277 | 8.216 | 8.240 | 21,702 | -0.04(-0.45%) |
Feb 15, 2023 | 8.305 | 8.332 | 8.258 | 8.277 | 20,035 | -0.03(-0.33%) |
Feb 14, 2023 | 8.332 | 8.397 | 8.231 | 8.305 | 30,586 | -0.05(-0.55%) |
Feb 13, 2023 | 8.295 | 8.360 | 8.203 | 8.351 | 25,580 | +0.07(+0.89%) |
Feb 10, 2023 | 8.314 | 8.351 | 8.221 | 8.277 | 38,465 | -0.10(-1.15%) |
Feb 09, 2023 | 8.373 | 8.410 | 8.299 | 8.373 | 18,914 | +0.02(+0.22%) |
Feb 08, 2023 | 8.314 | 8.373 | 8.314 | 8.355 | 8,194 | -0.01(-0.11%) |
Feb 07, 2023 | 8.345 | 8.391 | 8.302 | 8.364 | 38,867 | +0.01(+0.11%) |
Feb 06, 2023 | 8.373 | 8.419 | 8.318 | 8.355 | 19,219 | -0.06(-0.77%) |
Feb 03, 2023 | 8.355 | 8.447 | 8.290 | 8.419 | 61,866 | +0.04(+0.44%) |
Feb 02, 2023 | 8.336 | 8.463 | 8.309 | 8.382 | 58,200 | +0.05(+0.55%) |