Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.082 | 8.156 | 8.082 | 8.092 | 2,029,736 | +0.03(+0.37%) |
May 05, 2023 | 7.817 | 8.082 | 7.797 | 8.062 | 4,729,269 | +0.36(+4.72%) |
May 04, 2023 | 7.778 | 7.836 | 7.650 | 7.699 | 8,512,876 | -0.14(-1.75%) |
May 03, 2023 | 7.925 | 7.974 | 7.827 | 7.836 | 2,261,143 | -0.09(-1.12%) |
May 02, 2023 | 8.033 | 8.033 | 7.861 | 7.925 | 3,241,587 | -0.17(-2.06%) |
May 01, 2023 | 8.170 | 8.180 | 8.072 | 8.092 | 2,574,087 | +0.03(+0.37%) |
Apr 28, 2023 | 8.033 | 8.077 | 8.003 | 8.062 | 1,679,330 | -0.27(-3.18%) |
Apr 27, 2023 | 8.200 | 8.337 | 8.200 | 8.328 | 1,510,565 | +0.22(+2.66%) |
Apr 26, 2023 | 8.043 | 8.151 | 8.043 | 8.111 | 1,910,374 | +0.03(+0.36%) |
Apr 25, 2023 | 8.249 | 8.260 | 8.053 | 8.082 | 5,872,330 | -0.11(-1.32%) |
Apr 24, 2023 | 8.141 | 8.200 | 8.141 | 8.190 | 1,516,905 | -0.09(-1.07%) |
Apr 21, 2023 | 8.298 | 8.298 | 8.205 | 8.278 | 1,189,735 | -0.09(-1.06%) |
Apr 20, 2023 | 8.357 | 8.416 | 8.328 | 8.367 | 5,994,750 | -0.05(-0.58%) |
Apr 19, 2023 | 8.288 | 8.436 | 8.288 | 8.416 | 4,276,945 | +0.13(+1.54%) |
Apr 18, 2023 | 8.269 | 8.318 | 8.259 | 8.288 | 1,641,349 | +0.09(+1.08%) |
Apr 17, 2023 | 8.180 | 8.200 | 8.131 | 8.200 | 2,939,474 | +0.04(+0.48%) |
Apr 14, 2023 | 8.023 | 8.190 | 8.023 | 8.161 | 4,642,621 | +0.13(+1.59%) |
Apr 13, 2023 | 8.053 | 8.062 | 7.994 | 8.033 | 1,876,545 | +0.01(+0.12%) |
Apr 12, 2023 | 8.082 | 8.110 | 8.013 | 8.023 | 2,410,496 | +0.00(+0.00%) |
Apr 11, 2023 | 7.974 | 8.069 | 7.964 | 8.023 | 2,093,943 | +0.11(+1.36%) |
Apr 10, 2023 | 7.954 | 7.954 | 7.886 | 7.915 | 4,217,299 | -0.01(-0.12%) |
Apr 06, 2023 | 7.886 | 7.962 | 7.886 | 7.925 | 4,268,229 | -0.02(-0.25%) |
Apr 05, 2023 | 7.974 | 7.974 | 7.895 | 7.945 | 1,709,457 | -0.01(-0.12%) |
Apr 04, 2023 | 8.013 | 8.013 | 7.891 | 7.954 | 3,243,880 | +0.03(+0.37%) |
Apr 03, 2023 | 7.935 | 7.954 | 7.866 | 7.925 | 2,818,569 | +0.07(+0.87%) |
Mar 31, 2023 | 7.778 | 7.856 | 7.778 | 7.856 | 1,813,232 | +0.13(+1.65%) |
Mar 30, 2023 | 7.807 | 7.866 | 7.728 | 7.728 | 1,757,433 | +0.05(+0.68%) |
Mar 29, 2023 | 7.648 | 7.811 | 7.619 | 7.676 | 2,366,357 | -0.03(-0.37%) |
Mar 28, 2023 | 7.696 | 7.753 | 7.662 | 7.705 | 1,630,390 | +0.09(+1.13%) |
Mar 27, 2023 | 7.590 | 7.628 | 7.556 | 7.619 | 2,447,893 | +0.03(+0.38%) |
Mar 24, 2023 | 7.504 | 7.590 | 7.446 | 7.590 | 3,763,163 | +0.08(+1.02%) |
Mar 23, 2023 | 7.638 | 7.667 | 7.465 | 7.513 | 3,157,849 | -0.07(-0.89%) |
Mar 22, 2023 | 7.638 | 7.686 | 7.571 | 7.580 | 3,386,976 | -0.09(-1.13%) |
Mar 21, 2023 | 7.619 | 7.705 | 7.609 | 7.667 | 3,304,274 | +0.11(+1.40%) |
Mar 20, 2023 | 7.465 | 7.724 | 7.465 | 7.561 | 3,975,153 | +0.20(+2.74%) |
Mar 17, 2023 | 7.523 | 7.523 | 7.359 | 7.359 | 9,195,330 | -0.22(-2.92%) |
Mar 16, 2023 | 7.398 | 7.614 | 7.350 | 7.580 | 7,242,895 | +0.19(+2.60%) |
Mar 15, 2023 | 7.359 | 7.407 | 7.234 | 7.388 | 6,553,084 | -0.16(-2.16%) |
Mar 14, 2023 | 7.667 | 7.681 | 7.479 | 7.552 | 8,519,492 | -0.30(-3.79%) |
Mar 13, 2023 | 7.888 | 7.926 | 7.724 | 7.849 | 12,667,572 | -0.26(-3.20%) |
Mar 10, 2023 | 8.301 | 8.359 | 7.998 | 8.109 | 19,059,472 | -0.54(-6.22%) |
Mar 09, 2023 | 8.724 | 8.818 | 8.637 | 8.647 | 5,677,186 | +0.05(+0.56%) |
Mar 08, 2023 | 8.541 | 8.628 | 8.532 | 8.599 | 2,514,547 | +0.09(+1.02%) |
Mar 07, 2023 | 8.647 | 8.676 | 8.503 | 8.512 | 2,952,789 | -0.08(-0.89%) |
Mar 06, 2023 | 8.560 | 8.599 | 8.527 | 8.589 | 1,920,258 | +0.10(+1.13%) |
Mar 03, 2023 | 8.387 | 8.522 | 8.349 | 8.493 | 1,993,791 | +0.17(+2.08%) |
Mar 02, 2023 | 8.282 | 8.320 | 8.272 | 8.320 | 2,089,689 | -0.01(-0.12%) |