Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.075 | 7.241 | 6.988 | 7.202 | 438,287 | +0.13(+1.79%) |
Apr 27, 2023 | 7.036 | 7.119 | 6.968 | 7.075 | 454,867 | +0.05(+0.69%) |
Apr 26, 2023 | 7.056 | 7.172 | 6.978 | 7.027 | 503,008 | -0.02(-0.28%) |
Apr 25, 2023 | 7.358 | 7.387 | 6.959 | 7.046 | 917,253 | -0.45(-5.98%) |
Apr 24, 2023 | 7.290 | 7.509 | 7.270 | 7.495 | 512,464 | +0.18(+2.40%) |
Apr 21, 2023 | 7.426 | 7.426 | 7.183 | 7.319 | 499,169 | -0.14(-1.83%) |
Apr 20, 2023 | 7.514 | 7.689 | 7.387 | 7.456 | 515,704 | -0.13(-1.67%) |
Apr 19, 2023 | 7.748 | 7.767 | 7.509 | 7.582 | 405,121 | -0.25(-3.23%) |
Apr 18, 2023 | 7.689 | 7.836 | 7.685 | 7.836 | 691,203 | +0.16(+2.03%) |
Apr 17, 2023 | 7.582 | 7.738 | 7.495 | 7.680 | 491,794 | +0.13(+1.68%) |
Apr 14, 2023 | 7.797 | 7.836 | 7.514 | 7.553 | 313,515 | -0.25(-3.25%) |
Apr 13, 2023 | 7.621 | 7.841 | 7.611 | 7.806 | 457,002 | +0.21(+2.82%) |
Apr 12, 2023 | 7.777 | 7.777 | 7.572 | 7.592 | 459,765 | -0.11(-1.39%) |
Apr 11, 2023 | 7.514 | 7.767 | 7.504 | 7.699 | 504,610 | +0.26(+3.54%) |
Apr 10, 2023 | 7.329 | 7.465 | 7.222 | 7.436 | 369,777 | +0.10(+1.33%) |
Apr 06, 2023 | 7.212 | 7.368 | 7.124 | 7.339 | 481,853 | +0.11(+1.48%) |
Apr 05, 2023 | 7.387 | 7.387 | 7.173 | 7.231 | 801,476 | -0.20(-2.75%) |
Apr 04, 2023 | 7.845 | 7.867 | 7.290 | 7.436 | 941,086 | -0.39(-4.98%) |
Apr 03, 2023 | 7.933 | 7.972 | 7.719 | 7.826 | 496,520 | -0.05(-0.62%) |
Mar 31, 2023 | 7.592 | 8.060 | 7.572 | 7.875 | 978,637 | +0.33(+4.39%) |
Mar 30, 2023 | 7.504 | 7.592 | 7.475 | 7.543 | 450,327 | +0.03(+0.39%) |
Mar 29, 2023 | 7.602 | 7.607 | 7.451 | 7.514 | 519,609 | +0.05(+0.65%) |
Mar 28, 2023 | 7.309 | 7.499 | 7.242 | 7.465 | 672,262 | +0.14(+1.86%) |
Mar 27, 2023 | 7.319 | 7.421 | 7.124 | 7.329 | 723,012 | +0.07(+0.94%) |
Mar 24, 2023 | 7.241 | 7.280 | 7.110 | 7.261 | 1,288,232 | -0.09(-1.19%) |
Mar 23, 2023 | 7.436 | 7.499 | 7.285 | 7.348 | 1,201,984 | -0.05(-0.66%) |
Mar 22, 2023 | 7.660 | 7.680 | 7.387 | 7.397 | 978,879 | -0.28(-3.68%) |
Mar 21, 2023 | 7.650 | 7.699 | 7.519 | 7.680 | 1,230,318 | +0.16(+2.07%) |
Mar 20, 2023 | 7.602 | 7.816 | 7.421 | 7.524 | 1,128,295 | +0.03(+0.39%) |
Mar 17, 2023 | 7.650 | 7.728 | 7.480 | 7.495 | 3,064,329 | -0.18(-2.29%) |
Mar 16, 2023 | 7.387 | 7.738 | 7.256 | 7.670 | 1,504,262 | +0.22(+3.01%) |
Mar 15, 2023 | 7.699 | 7.782 | 7.378 | 7.446 | 2,097,748 | -0.46(-5.80%) |
Mar 14, 2023 | 7.806 | 7.977 | 7.767 | 7.904 | 1,518,502 | +0.27(+3.58%) |
Mar 13, 2023 | 7.572 | 7.816 | 7.500 | 7.631 | 749,419 | -0.06(-0.76%) |
Mar 10, 2023 | 8.040 | 8.060 | 7.592 | 7.689 | 1,700,630 | -0.34(-4.25%) |
Mar 09, 2023 | 8.177 | 8.377 | 8.014 | 8.031 | 1,285,905 | -0.16(-1.90%) |
Mar 08, 2023 | 8.411 | 8.411 | 8.136 | 8.186 | 1,163,100 | -0.14(-1.64%) |
Mar 07, 2023 | 8.352 | 8.430 | 8.133 | 8.323 | 1,001,972 | -0.12(-1.39%) |
Mar 06, 2023 | 8.849 | 8.864 | 8.352 | 8.440 | 1,422,145 | -0.39(-4.42%) |
Mar 03, 2023 | 8.313 | 8.966 | 8.284 | 8.830 | 2,726,186 | +0.60(+7.35%) |
Mar 02, 2023 | 7.953 | 8.313 | 7.811 | 8.225 | 1,415,366 | +0.23(+2.93%) |
Mar 01, 2023 | 7.923 | 8.118 | 7.821 | 7.992 | 1,718,023 | +0.18(+2.24%) |
Feb 28, 2023 | 7.426 | 7.943 | 7.387 | 7.816 | 1,814,641 | +0.42(+5.67%) |
Feb 27, 2023 | 7.270 | 7.587 | 7.270 | 7.397 | 1,593,151 | +0.18(+2.43%) |
Feb 24, 2023 | 7.173 | 7.265 | 7.057 | 7.222 | 1,198,122 | -0.09(-1.19%) |
Feb 23, 2023 | 7.309 | 7.512 | 7.144 | 7.309 | 2,320,553 | -0.02(-0.26%) |
Feb 22, 2023 | 7.164 | 7.415 | 7.164 | 7.328 | 1,146,340 | +0.11(+1.47%) |
Feb 21, 2023 | 7.464 | 7.570 | 7.164 | 7.222 | 1,110,707 | -0.27(-3.62%) |
Feb 17, 2023 | 7.706 | 7.706 | 7.473 | 7.493 | 960,739 | -0.22(-2.89%) |
Feb 16, 2023 | 7.948 | 8.006 | 7.715 | 7.715 | 1,309,255 | -0.29(-3.63%) |
Feb 15, 2023 | 7.832 | 8.107 | 7.773 | 8.006 | 1,947,789 | -0.02(-0.24%) |
Feb 14, 2023 | 7.686 | 8.524 | 7.657 | 8.025 | 3,188,316 | +0.15(+1.97%) |
Feb 13, 2023 | 8.015 | 8.044 | 7.832 | 7.870 | 1,812,998 | -0.14(-1.69%) |
Feb 10, 2023 | 7.851 | 8.040 | 7.812 | 8.006 | 1,673,226 | +0.11(+1.35%) |
Feb 09, 2023 | 7.957 | 8.015 | 7.793 | 7.899 | 1,772,751 | +0.00(+0.00%) |
Feb 08, 2023 | 8.151 | 8.151 | 7.832 | 7.899 | 965,334 | -0.25(-3.09%) |
Feb 07, 2023 | 8.064 | 8.199 | 8.006 | 8.151 | 1,112,018 | +0.10(+1.20%) |
Feb 06, 2023 | 8.132 | 8.219 | 7.967 | 8.054 | 1,120,819 | -0.21(-2.58%) |
Feb 03, 2023 | 8.054 | 8.374 | 8.054 | 8.267 | 782,720 | +0.12(+1.43%) |
Feb 02, 2023 | 8.151 | 8.277 | 8.074 | 8.151 | 1,101,811 | +0.06(+0.72%) |