Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.099 | 8.314 | 7.982 | 8.001 | 1,523,780 | -0.11(-1.33%) |
Apr 27, 2023 | 8.099 | 8.197 | 7.943 | 8.109 | 1,488,709 | +0.00(+0.00%) |
Apr 26, 2023 | 7.992 | 8.138 | 7.913 | 8.109 | 1,370,948 | +0.14(+1.72%) |
Apr 25, 2023 | 8.324 | 8.363 | 7.865 | 7.972 | 1,927,299 | -0.43(-5.12%) |
Apr 24, 2023 | 8.822 | 8.832 | 8.363 | 8.402 | 1,354,951 | -0.43(-4.87%) |
Apr 21, 2023 | 8.910 | 8.930 | 8.749 | 8.832 | 1,006,184 | -0.06(-0.66%) |
Apr 20, 2023 | 8.773 | 8.993 | 8.749 | 8.890 | 977,476 | +0.02(+0.22%) |
Apr 19, 2023 | 8.724 | 8.930 | 8.617 | 8.871 | 994,069 | +0.05(+0.55%) |
Apr 18, 2023 | 8.783 | 8.832 | 8.632 | 8.822 | 1,123,322 | +0.05(+0.56%) |
Apr 17, 2023 | 8.646 | 8.827 | 8.587 | 8.773 | 980,488 | +0.09(+1.01%) |
Apr 14, 2023 | 8.724 | 8.969 | 8.588 | 8.685 | 1,142,630 | +0.12(+1.37%) |
Apr 13, 2023 | 8.529 | 8.734 | 8.412 | 8.568 | 1,080,441 | +0.11(+1.27%) |
Apr 12, 2023 | 8.636 | 8.715 | 8.382 | 8.461 | 1,824,903 | -0.10(-1.14%) |
Apr 11, 2023 | 8.431 | 8.646 | 8.402 | 8.558 | 1,135,078 | +0.20(+2.34%) |
Apr 10, 2023 | 8.109 | 8.509 | 8.099 | 8.363 | 1,310,454 | +0.21(+2.52%) |
Apr 06, 2023 | 8.109 | 8.280 | 8.040 | 8.158 | 928,554 | +0.01(+0.12%) |
Apr 05, 2023 | 8.285 | 8.363 | 8.050 | 8.148 | 1,519,366 | -0.23(-2.80%) |
Apr 04, 2023 | 8.851 | 8.939 | 8.334 | 8.382 | 1,682,066 | -0.38(-4.35%) |
Apr 03, 2023 | 8.568 | 8.822 | 8.392 | 8.763 | 2,472,261 | +0.22(+2.63%) |
Mar 31, 2023 | 8.519 | 8.656 | 8.431 | 8.539 | 1,200,595 | +0.12(+1.39%) |
Mar 30, 2023 | 8.558 | 8.724 | 8.382 | 8.422 | 1,175,262 | -0.05(-0.58%) |
Mar 29, 2023 | 8.499 | 8.558 | 8.237 | 8.470 | 1,781,831 | -0.02(-0.23%) |
Mar 28, 2023 | 8.364 | 8.762 | 8.305 | 8.490 | 1,850,143 | +0.08(+0.92%) |
Mar 27, 2023 | 8.451 | 8.538 | 8.364 | 8.412 | 1,089,526 | +0.11(+1.29%) |
Mar 24, 2023 | 8.140 | 8.422 | 7.975 | 8.305 | 1,321,420 | +0.03(+0.35%) |
Mar 23, 2023 | 8.490 | 8.548 | 8.135 | 8.276 | 1,983,758 | -0.16(-1.84%) |
Mar 22, 2023 | 8.674 | 8.839 | 8.393 | 8.431 | 1,709,264 | -0.35(-3.98%) |
Mar 21, 2023 | 8.830 | 8.990 | 8.754 | 8.781 | 1,947,004 | +0.12(+1.35%) |
Mar 20, 2023 | 9.121 | 9.170 | 8.567 | 8.665 | 2,384,821 | -0.32(-3.57%) |
Mar 17, 2023 | 8.888 | 9.218 | 8.869 | 8.985 | 4,392,532 | -0.07(-0.75%) |
Mar 16, 2023 | 8.422 | 9.409 | 8.373 | 9.053 | 5,344,371 | +1.01(+12.56%) |
Mar 15, 2023 | 7.752 | 8.140 | 7.722 | 8.043 | 3,794,595 | +0.05(+0.61%) |
Mar 14, 2023 | 8.062 | 8.184 | 7.897 | 7.994 | 2,826,023 | +0.21(+2.75%) |
Mar 13, 2023 | 8.616 | 8.635 | 7.771 | 7.781 | 3,613,757 | -0.99(-11.30%) |
Mar 10, 2023 | 8.975 | 9.043 | 8.703 | 8.771 | 2,072,644 | -0.27(-3.01%) |
Mar 09, 2023 | 8.927 | 9.179 | 8.820 | 9.043 | 1,709,158 | -0.07(-0.75%) |
Mar 08, 2023 | 9.179 | 9.291 | 8.932 | 9.111 | 1,695,416 | -0.05(-0.53%) |
Mar 07, 2023 | 9.247 | 9.442 | 9.150 | 9.160 | 1,387,997 | -0.05(-0.53%) |
Mar 06, 2023 | 9.811 | 9.811 | 9.170 | 9.209 | 1,644,692 | -0.58(-5.95%) |
Mar 03, 2023 | 9.685 | 9.791 | 9.549 | 9.791 | 1,449,765 | +0.12(+1.20%) |
Mar 02, 2023 | 9.432 | 9.743 | 9.364 | 9.675 | 1,446,479 | +0.20(+2.15%) |
Mar 01, 2023 | 9.442 | 9.655 | 9.374 | 9.471 | 1,231,402 | -0.04(-0.41%) |
Feb 28, 2023 | 9.655 | 9.838 | 9.500 | 9.510 | 1,619,092 | -0.10(-1.01%) |
Feb 27, 2023 | 9.966 | 9.966 | 9.558 | 9.607 | 1,028,775 | -0.18(-1.88%) |
Feb 24, 2023 | 9.558 | 9.811 | 9.510 | 9.791 | 1,044,301 | +0.03(+0.30%) |
Feb 23, 2023 | 9.694 | 9.796 | 9.549 | 9.762 | 1,048,540 | +0.13(+1.31%) |
Feb 22, 2023 | 9.451 | 9.636 | 9.364 | 9.636 | 1,275,957 | +0.23(+2.48%) |
Feb 21, 2023 | 9.927 | 10.01 | 9.364 | 9.403 | 1,574,191 | -0.69(-6.83%) |
Feb 17, 2023 | 10.07 | 10.10 | 9.908 | 10.09 | 895,698 | +0.08(+0.78%) |
Feb 16, 2023 | 10.06 | 10.27 | 9.927 | 10.01 | 1,485,668 | -0.19(-1.90%) |
Feb 15, 2023 | 9.733 | 10.27 | 9.714 | 10.21 | 1,803,376 | +0.32(+3.24%) |
Feb 14, 2023 | 9.723 | 9.937 | 9.568 | 9.889 | 1,083,068 | +0.13(+1.29%) |
Feb 13, 2023 | 9.558 | 9.782 | 9.383 | 9.762 | 1,140,331 | +0.17(+1.82%) |
Feb 10, 2023 | 9.451 | 9.607 | 9.393 | 9.587 | 932,430 | -0.03(-0.30%) |
Feb 09, 2023 | 10.02 | 10.13 | 9.553 | 9.617 | 1,398,299 | -0.24(-2.46%) |
Feb 08, 2023 | 10.34 | 10.34 | 9.757 | 9.859 | 1,551,687 | -0.51(-4.87%) |
Feb 07, 2023 | 10.22 | 10.39 | 10.07 | 10.36 | 1,231,814 | +0.05(+0.47%) |
Feb 06, 2023 | 10.47 | 10.64 | 10.25 | 10.32 | 1,483,929 | -0.31(-2.92%) |
Feb 03, 2023 | 10.70 | 10.92 | 10.54 | 10.63 | 1,523,697 | -0.20(-1.88%) |
Feb 02, 2023 | 10.23 | 10.85 | 10.12 | 10.83 | 2,759,339 | +0.71(+7.01%) |