Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.451 | 7.518 | 7.365 | 7.451 | 1,573,972 | -0.03(-0.38%) |
Apr 27, 2023 | 7.509 | 7.528 | 7.351 | 7.480 | 659,978 | -0.06(-0.76%) |
Apr 26, 2023 | 7.624 | 7.672 | 7.470 | 7.537 | 428,709 | -0.11(-1.38%) |
Apr 25, 2023 | 7.739 | 7.758 | 7.643 | 7.643 | 464,886 | -0.23(-2.92%) |
Apr 24, 2023 | 7.873 | 7.983 | 7.844 | 7.873 | 576,259 | -0.01(-0.12%) |
Apr 21, 2023 | 8.141 | 8.141 | 7.787 | 7.882 | 463,026 | -0.29(-3.52%) |
Apr 20, 2023 | 8.198 | 8.241 | 8.098 | 8.170 | 429,878 | -0.09(-1.04%) |
Apr 19, 2023 | 8.189 | 8.275 | 8.093 | 8.256 | 372,192 | -0.03(-0.35%) |
Apr 18, 2023 | 8.237 | 8.304 | 8.152 | 8.285 | 467,247 | +0.05(+0.58%) |
Apr 17, 2023 | 8.313 | 8.323 | 8.170 | 8.237 | 395,354 | +0.00(+0.00%) |
Apr 14, 2023 | 8.361 | 8.419 | 8.141 | 8.237 | 429,591 | -0.14(-1.71%) |
Apr 13, 2023 | 8.304 | 8.423 | 8.285 | 8.380 | 546,229 | +0.10(+1.16%) |
Apr 12, 2023 | 8.447 | 8.447 | 8.261 | 8.285 | 519,432 | -0.09(-1.03%) |
Apr 11, 2023 | 8.390 | 8.452 | 8.347 | 8.371 | 436,185 | +0.08(+0.92%) |
Apr 10, 2023 | 8.275 | 8.447 | 8.256 | 8.294 | 439,365 | +0.03(+0.35%) |
Apr 06, 2023 | 8.361 | 8.361 | 8.246 | 8.265 | 382,530 | -0.05(-0.58%) |
Apr 05, 2023 | 8.332 | 8.390 | 8.170 | 8.313 | 502,965 | -0.09(-1.03%) |
Apr 04, 2023 | 8.687 | 8.768 | 8.256 | 8.399 | 533,249 | -0.31(-3.52%) |
Apr 03, 2023 | 8.668 | 8.773 | 8.524 | 8.706 | 1,091,149 | +0.11(+1.22%) |
Mar 31, 2023 | 8.553 | 8.773 | 8.524 | 8.601 | 837,540 | +0.11(+1.35%) |
Mar 30, 2023 | 8.591 | 8.605 | 8.447 | 8.486 | 392,841 | -0.03(-0.34%) |
Mar 29, 2023 | 8.514 | 8.586 | 8.447 | 8.514 | 648,905 | +0.10(+1.14%) |
Mar 28, 2023 | 8.304 | 8.495 | 8.227 | 8.419 | 678,205 | +0.11(+1.38%) |
Mar 27, 2023 | 8.285 | 8.347 | 8.179 | 8.304 | 449,961 | +0.11(+1.29%) |
Mar 24, 2023 | 8.016 | 8.265 | 7.988 | 8.198 | 516,807 | +0.07(+0.82%) |
Mar 23, 2023 | 8.227 | 8.345 | 8.045 | 8.131 | 696,425 | +0.01(+0.12%) |
Mar 22, 2023 | 8.304 | 8.361 | 8.112 | 8.122 | 941,264 | -0.15(-1.85%) |
Mar 21, 2023 | 8.457 | 8.495 | 8.241 | 8.275 | 969,413 | +0.00(+0.00%) |
Mar 20, 2023 | 8.237 | 8.476 | 8.208 | 8.275 | 1,025,328 | +0.14(+1.77%) |
Mar 17, 2023 | 8.237 | 8.323 | 8.122 | 8.131 | 3,834,195 | -0.17(-2.08%) |
Mar 16, 2023 | 7.997 | 8.457 | 7.940 | 8.304 | 1,293,805 | +0.15(+1.88%) |
Mar 15, 2023 | 8.390 | 8.399 | 8.064 | 8.150 | 1,538,782 | -0.48(-5.55%) |
Mar 14, 2023 | 8.735 | 8.850 | 8.467 | 8.629 | 954,641 | +0.11(+1.24%) |
Mar 13, 2023 | 8.620 | 8.823 | 8.495 | 8.524 | 1,173,191 | -0.28(-3.16%) |
Mar 10, 2023 | 9.147 | 9.288 | 8.749 | 8.802 | 1,076,587 | -0.40(-4.37%) |
Mar 09, 2023 | 9.329 | 9.381 | 9.118 | 9.204 | 923,389 | -0.06(-0.62%) |
Mar 08, 2023 | 9.194 | 9.300 | 9.142 | 9.261 | 558,694 | +0.09(+0.94%) |
Mar 07, 2023 | 9.376 | 9.405 | 9.108 | 9.175 | 977,294 | -0.24(-2.54%) |
Mar 06, 2023 | 9.836 | 9.846 | 9.309 | 9.415 | 1,131,380 | -0.46(-4.66%) |
Mar 03, 2023 | 9.664 | 9.985 | 9.645 | 9.874 | 987,968 | +0.21(+2.18%) |
Mar 02, 2023 | 9.376 | 9.750 | 9.348 | 9.664 | 910,996 | +0.15(+1.61%) |
Mar 01, 2023 | 9.166 | 9.539 | 9.127 | 9.510 | 1,399,709 | +0.40(+4.42%) |
Feb 28, 2023 | 8.965 | 9.190 | 8.917 | 9.108 | 912,115 | +0.12(+1.39%) |
Feb 27, 2023 | 8.735 | 9.046 | 8.735 | 8.984 | 658,497 | +0.26(+2.96%) |
Feb 24, 2023 | 8.687 | 8.759 | 8.510 | 8.725 | 586,684 | -0.12(-1.41%) |
Feb 23, 2023 | 8.974 | 9.079 | 8.711 | 8.850 | 644,855 | -0.09(-0.96%) |
Feb 22, 2023 | 8.898 | 9.089 | 8.869 | 8.936 | 852,955 | +0.03(+0.32%) |
Feb 21, 2023 | 9.338 | 9.362 | 8.854 | 8.907 | 965,737 | -0.46(-4.91%) |
Feb 17, 2023 | 9.338 | 9.424 | 9.242 | 9.367 | 612,716 | +0.05(+0.51%) |
Feb 16, 2023 | 9.175 | 9.367 | 9.166 | 9.319 | 749,656 | +0.05(+0.52%) |
Feb 15, 2023 | 9.003 | 9.271 | 8.898 | 9.271 | 1,317,319 | +0.16(+1.79%) |
Feb 14, 2023 | 9.080 | 9.194 | 8.994 | 9.108 | 1,002,448 | +0.05(+0.52%) |
Feb 13, 2023 | 8.994 | 9.103 | 8.928 | 9.061 | 593,944 | +0.07(+0.74%) |
Feb 10, 2023 | 8.814 | 9.013 | 8.757 | 8.994 | 817,307 | +0.21(+2.38%) |
Feb 09, 2023 | 8.890 | 8.966 | 8.747 | 8.785 | 1,071,167 | +0.01(+0.11%) |
Feb 08, 2023 | 9.061 | 9.061 | 8.633 | 8.776 | 995,631 | -0.28(-3.04%) |
Feb 07, 2023 | 9.080 | 9.107 | 8.937 | 9.051 | 1,499,383 | -0.03(-0.31%) |
Feb 06, 2023 | 8.899 | 9.165 | 8.856 | 9.080 | 3,614,659 | +0.31(+3.58%) |
Feb 03, 2023 | 8.690 | 8.880 | 8.690 | 8.766 | 972,248 | +0.16(+1.88%) |
Feb 02, 2023 | 8.586 | 8.643 | 8.329 | 8.605 | 924,553 | +0.03(+0.33%) |