Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.810 | 7.934 | 7.748 | 7.934 | 9,374 | +0.24(+3.11%) |
Apr 27, 2023 | 7.781 | 7.982 | 7.676 | 7.695 | 15,980 | +0.03(+0.38%) |
Apr 26, 2023 | 8.002 | 8.002 | 7.666 | 7.666 | 39,790 | -0.34(-4.19%) |
Apr 25, 2023 | 7.896 | 8.102 | 7.896 | 8.002 | 13,206 | +0.10(+1.21%) |
Apr 24, 2023 | 8.021 | 8.021 | 7.877 | 7.906 | 5,896 | -0.05(-0.60%) |
Apr 21, 2023 | 7.963 | 7.963 | 7.848 | 7.954 | 35,691 | +0.00(+0.00%) |
Apr 20, 2023 | 7.934 | 7.982 | 7.894 | 7.954 | 29,432 | -0.04(-0.48%) |
Apr 19, 2023 | 7.992 | 8.011 | 7.906 | 7.992 | 16,641 | +0.06(+0.72%) |
Apr 18, 2023 | 7.896 | 8.011 | 7.877 | 7.934 | 7,655 | +0.05(+0.61%) |
Apr 17, 2023 | 8.064 | 8.064 | 7.877 | 7.887 | 12,654 | -0.03(-0.36%) |
Apr 14, 2023 | 7.992 | 8.049 | 7.882 | 7.915 | 12,336 | +0.01(+0.12%) |
Apr 13, 2023 | 7.887 | 8.093 | 7.877 | 7.906 | 16,348 | -0.04(-0.48%) |
Apr 12, 2023 | 8.078 | 8.155 | 7.815 | 7.944 | 27,632 | -0.08(-0.96%) |
Apr 11, 2023 | 8.069 | 8.069 | 7.982 | 8.021 | 25,030 | -0.00(-0.06%) |
Apr 10, 2023 | 7.992 | 8.112 | 7.934 | 8.025 | 26,344 | +0.10(+1.27%) |
Apr 06, 2023 | 8.011 | 8.299 | 7.877 | 7.925 | 37,866 | +0.12(+1.47%) |
Apr 05, 2023 | 7.915 | 8.040 | 7.810 | 7.810 | 20,151 | -0.12(-1.57%) |
Apr 04, 2023 | 8.068 | 8.088 | 7.925 | 7.934 | 21,074 | -0.11(-1.31%) |
Apr 03, 2023 | 7.829 | 8.092 | 7.829 | 8.040 | 63,856 | +0.11(+1.33%) |
Mar 31, 2023 | 7.958 | 8.040 | 7.891 | 7.934 | 26,408 | +0.13(+1.72%) |
Mar 30, 2023 | 8.011 | 8.030 | 7.800 | 7.800 | 20,410 | -0.12(-1.57%) |
Mar 29, 2023 | 7.944 | 8.006 | 7.848 | 7.925 | 38,322 | -0.01(-0.12%) |
Mar 28, 2023 | 8.001 | 8.078 | 7.906 | 7.934 | 29,572 | -0.05(-0.60%) |
Mar 27, 2023 | 7.992 | 7.992 | 7.705 | 7.982 | 47,690 | -0.01(-0.12%) |
Mar 24, 2023 | 8.145 | 8.145 | 7.944 | 7.992 | 12,447 | -0.09(-1.07%) |
Mar 23, 2023 | 8.021 | 8.078 | 7.896 | 8.078 | 29,803 | +0.06(+0.72%) |
Mar 22, 2023 | 7.810 | 8.049 | 7.800 | 8.021 | 24,409 | +0.24(+3.08%) |
Mar 21, 2023 | 7.877 | 8.135 | 7.781 | 7.781 | 27,773 | -0.13(-1.69%) |
Mar 20, 2023 | 7.934 | 8.097 | 7.762 | 7.915 | 11,204 | +0.18(+2.35%) |
Mar 17, 2023 | 7.944 | 7.954 | 7.733 | 7.733 | 21,204 | -0.35(-4.38%) |
Mar 16, 2023 | 8.040 | 8.126 | 7.879 | 8.088 | 66,607 | +0.05(+0.60%) |
Mar 15, 2023 | 7.724 | 8.040 | 7.724 | 8.040 | 40,917 | +0.30(+3.83%) |
Mar 14, 2023 | 7.925 | 8.059 | 7.743 | 7.743 | 32,854 | +0.02(+0.25%) |
Mar 13, 2023 | 7.542 | 7.827 | 7.465 | 7.724 | 28,238 | +0.03(+0.37%) |
Mar 10, 2023 | 7.887 | 8.105 | 7.666 | 7.695 | 15,387 | -0.25(-3.13%) |
Mar 09, 2023 | 7.824 | 8.011 | 7.824 | 7.944 | 29,782 | +0.00(+0.00%) |
Mar 08, 2023 | 7.848 | 8.040 | 7.561 | 7.944 | 71,766 | +0.09(+1.10%) |
Mar 07, 2023 | 7.973 | 8.025 | 7.839 | 7.858 | 15,772 | -0.08(-0.97%) |
Mar 06, 2023 | 8.107 | 8.107 | 7.906 | 7.934 | 83,680 | -0.12(-1.54%) |
Mar 03, 2023 | 8.317 | 8.317 | 7.925 | 8.059 | 257,616 | +0.03(+0.36%) |
Mar 02, 2023 | 8.011 | 8.068 | 7.925 | 8.030 | 38,016 | +0.06(+0.72%) |
Mar 01, 2023 | 8.001 | 8.068 | 7.839 | 7.973 | 42,234 | +0.10(+1.22%) |
Feb 28, 2023 | 8.021 | 8.021 | 7.829 | 7.877 | 14,274 | -0.07(-0.84%) |
Feb 27, 2023 | 8.021 | 8.059 | 7.871 | 7.944 | 39,176 | -0.03(-0.36%) |
Feb 24, 2023 | 7.762 | 8.321 | 7.762 | 7.973 | 38,877 | +0.17(+2.21%) |
Feb 23, 2023 | 7.829 | 8.045 | 7.724 | 7.800 | 23,498 | -0.13(-1.63%) |
Feb 22, 2023 | 7.858 | 8.088 | 7.753 | 7.930 | 29,242 | +0.01(+0.18%) |
Feb 21, 2023 | 7.973 | 8.059 | 7.858 | 7.915 | 57,408 | -0.06(-0.72%) |
Feb 17, 2023 | 8.078 | 8.107 | 7.944 | 7.973 | 22,054 | -0.04(-0.48%) |
Feb 16, 2023 | 8.001 | 8.049 | 7.944 | 8.011 | 49,367 | -0.03(-0.36%) |
Feb 15, 2023 | 8.107 | 8.135 | 7.944 | 8.040 | 106,338 | -0.07(-0.83%) |
Feb 14, 2023 | 7.944 | 8.107 | 7.925 | 8.107 | 27,030 | +0.22(+2.79%) |
Feb 13, 2023 | 7.982 | 8.040 | 7.781 | 7.887 | 73,186 | +0.07(+0.86%) |
Feb 10, 2023 | 7.820 | 8.298 | 7.820 | 7.820 | 53,872 | -0.07(-0.85%) |
Feb 09, 2023 | 7.982 | 8.088 | 7.848 | 7.887 | 53,516 | -0.06(-0.72%) |
Feb 08, 2023 | 8.088 | 8.399 | 7.848 | 7.944 | 358,644 | -0.14(-1.78%) |
Feb 07, 2023 | 8.135 | 8.231 | 7.906 | 8.088 | 58,768 | +0.18(+2.30%) |
Feb 06, 2023 | 8.394 | 8.394 | 7.887 | 7.906 | 48,662 | -0.22(-2.71%) |
Feb 03, 2023 | 8.135 | 8.317 | 7.963 | 8.126 | 345,639 | +0.23(+2.91%) |
Feb 02, 2023 | 8.040 | 8.317 | 7.867 | 7.896 | 207,998 | -0.21(-2.60%) |