Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.372 | 8.372 | 8.239 | 8.343 | 2,656,873 | -0.02(-0.24%) |
May 05, 2023 | 8.254 | 8.579 | 8.017 | 8.362 | 5,191,655 | +0.06(+0.71%) |
May 04, 2023 | 8.037 | 8.352 | 8.027 | 8.303 | 2,243,284 | +0.20(+2.43%) |
May 03, 2023 | 8.057 | 8.343 | 8.047 | 8.106 | 1,574,681 | +0.07(+0.86%) |
May 02, 2023 | 8.086 | 8.195 | 7.864 | 8.037 | 2,826,919 | -0.10(-1.21%) |
May 01, 2023 | 7.997 | 8.249 | 7.993 | 8.136 | 1,787,257 | +0.14(+1.73%) |
Apr 28, 2023 | 7.800 | 8.057 | 7.800 | 7.997 | 1,513,919 | +0.15(+1.88%) |
Apr 27, 2023 | 7.840 | 7.869 | 7.712 | 7.850 | 2,286,605 | +0.07(+0.89%) |
Apr 26, 2023 | 7.731 | 7.919 | 7.731 | 7.781 | 2,349,255 | -0.02(-0.25%) |
Apr 25, 2023 | 7.859 | 7.909 | 7.751 | 7.800 | 1,387,499 | -0.19(-2.35%) |
Apr 24, 2023 | 7.978 | 8.027 | 7.909 | 7.988 | 908,635 | -0.01(-0.12%) |
Apr 21, 2023 | 7.988 | 8.047 | 7.879 | 7.997 | 1,531,791 | +0.04(+0.50%) |
Apr 20, 2023 | 8.037 | 8.067 | 7.879 | 7.958 | 1,148,516 | -0.17(-2.06%) |
Apr 19, 2023 | 8.145 | 8.185 | 8.067 | 8.126 | 1,078,431 | -0.10(-1.20%) |
Apr 18, 2023 | 8.214 | 8.348 | 8.096 | 8.224 | 1,414,323 | +0.01(+0.12%) |
Apr 17, 2023 | 7.978 | 8.264 | 7.958 | 8.214 | 4,192,245 | +0.22(+2.71%) |
Apr 14, 2023 | 8.047 | 8.145 | 7.889 | 7.997 | 1,826,957 | -0.02(-0.25%) |
Apr 13, 2023 | 8.007 | 8.101 | 7.948 | 8.017 | 2,136,030 | +0.07(+0.87%) |
Apr 12, 2023 | 8.205 | 8.234 | 7.928 | 7.948 | 2,882,824 | -0.17(-2.07%) |
Apr 11, 2023 | 8.047 | 8.165 | 7.997 | 8.116 | 3,853,790 | +0.11(+1.35%) |
Apr 10, 2023 | 7.909 | 8.086 | 7.889 | 8.007 | 2,902,495 | +0.06(+0.74%) |
Apr 06, 2023 | 7.997 | 8.007 | 7.879 | 7.948 | 1,222,889 | +0.03(+0.37%) |
Apr 05, 2023 | 7.948 | 8.002 | 7.904 | 7.919 | 2,188,642 | -0.08(-0.99%) |
Apr 04, 2023 | 8.007 | 8.037 | 7.830 | 7.997 | 1,660,198 | +0.02(+0.25%) |
Apr 03, 2023 | 8.017 | 8.121 | 7.899 | 7.978 | 2,571,968 | -0.04(-0.49%) |
Mar 31, 2023 | 7.790 | 8.037 | 7.761 | 8.017 | 3,028,245 | +0.33(+4.23%) |
Mar 30, 2023 | 7.909 | 7.921 | 7.593 | 7.692 | 1,790,824 | +0.10(+1.30%) |
Mar 29, 2023 | 7.456 | 7.613 | 7.426 | 7.593 | 2,528,698 | +0.25(+3.34%) |
Mar 28, 2023 | 7.249 | 7.475 | 7.220 | 7.348 | 3,868,145 | +0.01(+0.13%) |
Mar 27, 2023 | 7.397 | 7.446 | 7.259 | 7.338 | 2,508,444 | +0.07(+0.95%) |
Mar 24, 2023 | 7.073 | 7.308 | 7.014 | 7.269 | 4,858,960 | +0.06(+0.82%) |
Mar 23, 2023 | 7.397 | 7.515 | 7.200 | 7.210 | 1,985,304 | -0.16(-2.13%) |
Mar 22, 2023 | 7.760 | 7.795 | 7.367 | 7.367 | 2,905,234 | -0.48(-6.13%) |
Mar 21, 2023 | 7.878 | 7.981 | 7.750 | 7.849 | 2,850,763 | +0.15(+1.91%) |
Mar 20, 2023 | 7.701 | 7.908 | 7.691 | 7.701 | 5,161,798 | +0.08(+1.03%) |
Mar 17, 2023 | 7.858 | 7.947 | 7.578 | 7.623 | 6,166,455 | -0.31(-3.96%) |
Mar 16, 2023 | 7.888 | 8.060 | 7.726 | 7.937 | 2,747,266 | -0.08(-0.98%) |
Mar 15, 2023 | 7.799 | 8.035 | 7.780 | 8.016 | 4,243,879 | -0.07(-0.85%) |
Mar 14, 2023 | 8.320 | 8.354 | 8.016 | 8.084 | 2,483,593 | +0.06(+0.73%) |
Mar 13, 2023 | 7.957 | 8.094 | 7.849 | 8.025 | 2,592,564 | -0.07(-0.85%) |
Mar 10, 2023 | 8.114 | 8.222 | 7.966 | 8.094 | 2,968,676 | -0.10(-1.20%) |
Mar 09, 2023 | 8.625 | 8.634 | 8.173 | 8.192 | 2,261,748 | -0.45(-5.23%) |
Mar 08, 2023 | 8.575 | 8.674 | 8.477 | 8.644 | 1,592,848 | +0.09(+1.03%) |
Mar 07, 2023 | 8.654 | 8.693 | 8.443 | 8.556 | 1,542,879 | -0.05(-0.57%) |
Mar 06, 2023 | 8.634 | 8.733 | 8.546 | 8.605 | 2,006,376 | -0.04(-0.45%) |
Mar 03, 2023 | 8.654 | 8.752 | 8.566 | 8.644 | 1,265,898 | +0.08(+0.92%) |
Mar 02, 2023 | 8.448 | 8.585 | 8.438 | 8.566 | 1,554,142 | +0.02(+0.23%) |