Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.675 | 7.808 | 7.661 | 7.704 | 51,587 | +0.06(+0.75%) |
Apr 27, 2023 | 7.694 | 7.713 | 7.646 | 7.646 | 41,040 | -0.01(-0.12%) |
Apr 26, 2023 | 7.589 | 7.732 | 7.570 | 7.656 | 94,868 | +0.09(+1.13%) |
Apr 25, 2023 | 7.570 | 7.608 | 7.494 | 7.570 | 87,766 | +0.02(+0.25%) |
Apr 24, 2023 | 7.570 | 7.580 | 7.504 | 7.551 | 82,518 | +0.03(+0.38%) |
Apr 21, 2023 | 7.532 | 7.561 | 7.485 | 7.523 | 58,044 | +0.00(+0.00%) |
Apr 20, 2023 | 7.542 | 7.599 | 7.523 | 7.523 | 54,485 | -0.01(-0.13%) |
Apr 19, 2023 | 7.646 | 7.656 | 7.499 | 7.532 | 149,786 | -0.12(-1.62%) |
Apr 18, 2023 | 7.789 | 7.808 | 7.637 | 7.656 | 85,661 | -0.16(-2.02%) |
Apr 17, 2023 | 7.880 | 7.880 | 7.785 | 7.814 | 30,984 | -0.03(-0.36%) |
Apr 14, 2023 | 7.899 | 7.908 | 7.842 | 7.842 | 38,538 | -0.04(-0.48%) |
Apr 13, 2023 | 7.880 | 7.908 | 7.880 | 7.880 | 16,146 | -0.02(-0.24%) |
Apr 12, 2023 | 7.870 | 7.908 | 7.861 | 7.899 | 25,091 | +0.05(+0.60%) |
Apr 11, 2023 | 7.833 | 7.889 | 7.823 | 7.852 | 46,522 | +0.06(+0.73%) |
Apr 10, 2023 | 7.833 | 7.861 | 7.785 | 7.795 | 39,210 | -0.07(-0.84%) |
Apr 06, 2023 | 7.823 | 7.899 | 7.823 | 7.861 | 45,352 | +0.02(+0.24%) |
Apr 05, 2023 | 7.804 | 7.870 | 7.728 | 7.842 | 85,334 | +0.07(+0.85%) |
Apr 04, 2023 | 7.671 | 7.795 | 7.671 | 7.776 | 39,804 | +0.09(+1.23%) |
Apr 03, 2023 | 7.766 | 7.842 | 7.652 | 7.681 | 47,332 | -0.12(-1.58%) |
Mar 31, 2023 | 7.633 | 7.814 | 7.633 | 7.804 | 200,922 | +0.19(+2.47%) |
Mar 30, 2023 | 7.539 | 7.643 | 7.539 | 7.616 | 16,454 | +0.11(+1.41%) |
Mar 29, 2023 | 7.510 | 7.567 | 7.510 | 7.510 | 32,619 | -0.03(-0.38%) |
Mar 28, 2023 | 7.491 | 7.577 | 7.472 | 7.539 | 27,638 | +0.08(+1.02%) |
Mar 27, 2023 | 7.453 | 7.529 | 7.453 | 7.463 | 38,716 | +0.02(+0.25%) |
Mar 24, 2023 | 7.491 | 7.541 | 7.444 | 7.444 | 41,617 | -0.05(-0.63%) |
Mar 23, 2023 | 7.491 | 7.539 | 7.472 | 7.491 | 48,865 | -0.04(-0.50%) |
Mar 22, 2023 | 7.520 | 7.548 | 7.453 | 7.529 | 49,151 | +0.05(+0.63%) |
Mar 21, 2023 | 7.548 | 7.548 | 7.472 | 7.482 | 49,966 | -0.02(-0.25%) |
Mar 20, 2023 | 7.567 | 7.577 | 7.501 | 7.501 | 35,793 | -0.07(-0.88%) |
Mar 17, 2023 | 7.624 | 7.624 | 7.548 | 7.567 | 29,774 | -0.06(-0.75%) |
Mar 16, 2023 | 7.605 | 7.709 | 7.596 | 7.624 | 89,944 | +0.02(+0.31%) |
Mar 15, 2023 | 7.638 | 7.667 | 7.601 | 7.601 | 48,648 | +0.00(+0.00%) |
Mar 14, 2023 | 7.601 | 7.647 | 7.591 | 7.601 | 34,249 | +0.04(+0.50%) |
Mar 13, 2023 | 7.572 | 7.638 | 7.540 | 7.563 | 36,366 | +0.04(+0.50%) |
Mar 10, 2023 | 7.563 | 7.591 | 7.506 | 7.525 | 34,922 | +0.00(+0.00%) |
Mar 09, 2023 | 7.516 | 7.554 | 7.504 | 7.525 | 25,841 | +0.03(+0.38%) |
Mar 08, 2023 | 7.487 | 7.516 | 7.450 | 7.497 | 25,929 | +0.04(+0.51%) |
Mar 07, 2023 | 7.469 | 7.487 | 7.421 | 7.459 | 53,862 | +0.03(+0.38%) |
Mar 06, 2023 | 7.497 | 7.544 | 7.431 | 7.431 | 75,945 | -0.06(-0.76%) |
Mar 03, 2023 | 7.554 | 7.582 | 7.487 | 7.487 | 35,661 | -0.04(-0.50%) |
Mar 02, 2023 | 7.516 | 7.535 | 7.459 | 7.525 | 53,929 | -0.01(-0.13%) |
Mar 01, 2023 | 7.487 | 7.601 | 7.469 | 7.535 | 33,589 | +0.01(+0.13%) |
Feb 28, 2023 | 7.582 | 7.620 | 7.525 | 7.525 | 62,542 | -0.07(-0.87%) |
Feb 27, 2023 | 7.516 | 7.601 | 7.492 | 7.591 | 112,905 | +0.12(+1.64%) |
Feb 24, 2023 | 7.525 | 7.525 | 7.469 | 7.469 | 65,848 | -0.05(-0.63%) |
Feb 23, 2023 | 7.544 | 7.582 | 7.511 | 7.516 | 46,016 | -0.01(-0.13%) |
Feb 22, 2023 | 7.535 | 7.572 | 7.506 | 7.525 | 74,082 | +0.00(+0.00%) |
Feb 21, 2023 | 7.582 | 7.594 | 7.506 | 7.525 | 96,823 | -0.10(-1.36%) |
Feb 17, 2023 | 7.714 | 7.714 | 7.601 | 7.629 | 82,953 | -0.10(-1.34%) |
Feb 16, 2023 | 7.837 | 7.837 | 7.733 | 7.733 | 133,573 | -0.17(-2.10%) |
Feb 15, 2023 | 7.964 | 7.964 | 7.885 | 7.899 | 96,620 | -0.08(-0.94%) |
Feb 14, 2023 | 7.946 | 7.983 | 7.917 | 7.974 | 115,315 | +0.00(+0.00%) |
Feb 13, 2023 | 8.002 | 8.021 | 7.964 | 7.974 | 92,466 | -0.03(-0.35%) |
Feb 10, 2023 | 8.040 | 8.078 | 8.002 | 8.002 | 24,400 | -0.05(-0.58%) |
Feb 09, 2023 | 8.115 | 8.134 | 8.049 | 8.049 | 32,349 | -0.04(-0.47%) |
Feb 08, 2023 | 8.040 | 8.124 | 8.040 | 8.087 | 58,185 | +0.01(+0.12%) |
Feb 07, 2023 | 8.087 | 8.143 | 8.002 | 8.077 | 153,504 | +0.02(+0.23%) |
Feb 06, 2023 | 8.181 | 8.181 | 8.030 | 8.058 | 156,052 | -0.17(-2.06%) |
Feb 03, 2023 | 8.247 | 8.284 | 8.228 | 8.228 | 47,379 | -0.06(-0.68%) |
Feb 02, 2023 | 8.341 | 8.341 | 8.256 | 8.284 | 100,310 | -0.02(-0.23%) |