Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.220 | 7.487 | 7.210 | 7.373 | 1,627,965 | +0.12(+1.72%) |
Apr 27, 2023 | 7.210 | 7.311 | 7.124 | 7.248 | 911,308 | +0.12(+1.74%) |
Apr 26, 2023 | 7.287 | 7.344 | 7.076 | 7.124 | 1,277,858 | -0.08(-1.06%) |
Apr 25, 2023 | 7.535 | 7.612 | 7.167 | 7.201 | 1,199,873 | -0.42(-5.52%) |
Apr 24, 2023 | 7.583 | 7.774 | 7.497 | 7.621 | 867,702 | +0.05(+0.63%) |
Apr 21, 2023 | 7.860 | 7.875 | 7.526 | 7.574 | 1,214,210 | -0.28(-3.53%) |
Apr 20, 2023 | 7.994 | 8.042 | 7.813 | 7.851 | 711,960 | -0.26(-3.18%) |
Apr 19, 2023 | 7.860 | 8.152 | 7.726 | 8.109 | 932,453 | +0.21(+2.66%) |
Apr 18, 2023 | 8.195 | 8.195 | 7.841 | 7.899 | 1,116,033 | -0.22(-2.71%) |
Apr 17, 2023 | 8.090 | 8.138 | 7.937 | 8.119 | 669,244 | +0.05(+0.59%) |
Apr 14, 2023 | 8.214 | 8.329 | 7.975 | 8.071 | 1,540,860 | -0.10(-1.17%) |
Apr 13, 2023 | 7.813 | 8.176 | 7.813 | 8.166 | 1,106,104 | +0.42(+5.43%) |
Apr 12, 2023 | 8.358 | 8.367 | 7.736 | 7.746 | 738,537 | -0.51(-6.14%) |
Apr 11, 2023 | 8.157 | 8.362 | 8.157 | 8.252 | 896,009 | +0.15(+1.89%) |
Apr 10, 2023 | 7.746 | 8.200 | 7.736 | 8.099 | 1,691,025 | +0.31(+3.93%) |
Apr 06, 2023 | 7.765 | 7.899 | 7.688 | 7.793 | 689,580 | +0.08(+0.99%) |
Apr 05, 2023 | 7.698 | 7.836 | 7.617 | 7.717 | 954,260 | -0.04(-0.49%) |
Apr 04, 2023 | 8.128 | 8.233 | 7.650 | 7.755 | 1,186,251 | -0.36(-4.48%) |
Apr 03, 2023 | 8.367 | 8.445 | 7.951 | 8.119 | 1,242,713 | -0.22(-2.64%) |
Mar 31, 2023 | 8.300 | 8.404 | 8.166 | 8.338 | 980,535 | +0.14(+1.75%) |
Mar 30, 2023 | 8.444 | 8.482 | 8.076 | 8.195 | 823,118 | -0.13(-1.61%) |
Mar 29, 2023 | 8.224 | 8.329 | 8.176 | 8.329 | 965,670 | +0.23(+2.83%) |
Mar 28, 2023 | 8.272 | 8.338 | 8.042 | 8.099 | 915,278 | -0.25(-2.98%) |
Mar 27, 2023 | 8.185 | 8.434 | 8.162 | 8.348 | 961,218 | +0.27(+3.31%) |
Mar 24, 2023 | 8.033 | 8.109 | 7.736 | 8.080 | 1,068,307 | -0.08(-0.94%) |
Mar 23, 2023 | 8.214 | 8.453 | 7.966 | 8.157 | 687,257 | +0.03(+0.35%) |
Mar 22, 2023 | 8.472 | 8.511 | 8.119 | 8.128 | 719,920 | -0.33(-3.95%) |
Mar 21, 2023 | 8.405 | 8.645 | 8.405 | 8.463 | 752,069 | +0.24(+2.91%) |
Mar 20, 2023 | 7.994 | 8.587 | 7.966 | 8.224 | 818,276 | +0.23(+2.87%) |
Mar 17, 2023 | 8.578 | 8.635 | 7.956 | 7.994 | 2,028,294 | -0.59(-6.90%) |
Mar 16, 2023 | 8.425 | 8.797 | 8.300 | 8.587 | 1,451,497 | +0.01(+0.11%) |
Mar 15, 2023 | 8.721 | 8.745 | 8.463 | 8.578 | 946,769 | -0.36(-4.06%) |
Mar 14, 2023 | 9.276 | 9.429 | 8.893 | 8.941 | 1,076,355 | -0.01(-0.11%) |
Mar 13, 2023 | 9.112 | 9.249 | 8.913 | 8.950 | 1,075,355 | -0.33(-3.58%) |
Mar 10, 2023 | 9.349 | 9.448 | 9.178 | 9.282 | 995,641 | -0.08(-0.81%) |
Mar 09, 2023 | 9.870 | 9.943 | 9.344 | 9.358 | 800,995 | -0.57(-5.73%) |
Mar 08, 2023 | 10.18 | 10.26 | 9.908 | 9.927 | 719,332 | -0.24(-2.33%) |
Mar 07, 2023 | 10.48 | 10.58 | 10.04 | 10.16 | 1,047,121 | -0.37(-3.51%) |
Mar 06, 2023 | 10.94 | 11.08 | 10.50 | 10.53 | 696,199 | -0.33(-3.05%) |
Mar 03, 2023 | 10.73 | 10.93 | 10.67 | 10.87 | 611,204 | +0.16(+1.51%) |
Mar 02, 2023 | 10.78 | 10.85 | 10.57 | 10.70 | 481,960 | -0.20(-1.83%) |
Mar 01, 2023 | 11.06 | 11.15 | 10.70 | 10.90 | 679,145 | -0.19(-1.71%) |
Feb 28, 2023 | 11.50 | 11.70 | 11.09 | 11.09 | 906,966 | -0.51(-4.41%) |
Feb 27, 2023 | 11.88 | 12.04 | 11.52 | 11.61 | 600,139 | +0.04(+0.33%) |
Feb 24, 2023 | 12.35 | 13.02 | 11.36 | 11.57 | 980,460 | -0.50(-4.16%) |
Feb 23, 2023 | 11.99 | 12.11 | 11.72 | 12.07 | 551,167 | +0.19(+1.60%) |
Feb 22, 2023 | 11.92 | 12.22 | 11.78 | 11.88 | 826,924 | -0.04(-0.32%) |
Feb 21, 2023 | 11.79 | 11.98 | 11.79 | 11.92 | 832,396 | -0.10(-0.87%) |
Feb 17, 2023 | 11.76 | 12.12 | 11.63 | 12.02 | 920,915 | +0.35(+3.01%) |
Feb 16, 2023 | 11.53 | 11.76 | 11.50 | 11.67 | 540,806 | -0.10(-0.89%) |
Feb 15, 2023 | 11.12 | 11.79 | 11.12 | 11.78 | 624,687 | +0.51(+4.55%) |
Feb 14, 2023 | 11.09 | 11.33 | 10.95 | 11.26 | 681,355 | +0.11(+1.02%) |
Feb 13, 2023 | 10.94 | 11.21 | 10.76 | 11.15 | 490,989 | +0.22(+2.00%) |
Feb 10, 2023 | 10.90 | 11.01 | 10.73 | 10.93 | 584,598 | -0.04(-0.35%) |
Feb 09, 2023 | 11.41 | 11.41 | 10.96 | 10.97 | 574,414 | -0.27(-2.45%) |
Feb 08, 2023 | 11.29 | 11.57 | 11.21 | 11.24 | 799,536 | -0.17(-1.50%) |
Feb 07, 2023 | 11.88 | 11.88 | 11.15 | 11.42 | 1,007,530 | -0.57(-4.75%) |
Feb 06, 2023 | 12.42 | 12.49 | 11.93 | 11.98 | 606,533 | -0.57(-4.53%) |
Feb 03, 2023 | 13.11 | 13.17 | 12.52 | 12.55 | 648,248 | -0.78(-5.83%) |
Feb 02, 2023 | 12.89 | 13.65 | 12.89 | 13.33 | 1,148,034 | +0.49(+3.84%) |