Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.630 | 8.070 | 7.610 | 7.830 | 33,959 | +0.15(+1.95%) |
Apr 27, 2023 | 7.640 | 7.730 | 7.520 | 7.680 | 20,809 | +0.08(+1.05%) |
Apr 26, 2023 | 7.570 | 7.860 | 7.540 | 7.600 | 56,324 | -0.05(-0.65%) |
Apr 25, 2023 | 7.870 | 7.870 | 7.490 | 7.650 | 66,333 | -0.35(-4.37%) |
Apr 24, 2023 | 8.150 | 8.150 | 7.970 | 8.000 | 67,119 | -0.17(-2.08%) |
Apr 21, 2023 | 8.450 | 8.450 | 8.090 | 8.170 | 93,603 | -0.31(-3.66%) |
Apr 20, 2023 | 8.570 | 8.750 | 8.430 | 8.480 | 25,066 | -0.18(-2.08%) |
Apr 19, 2023 | 8.440 | 8.680 | 8.280 | 8.660 | 39,904 | +0.15(+1.76%) |
Apr 18, 2023 | 8.490 | 8.667 | 8.190 | 8.510 | 80,482 | +0.02(+0.24%) |
Apr 17, 2023 | 8.700 | 8.760 | 8.360 | 8.490 | 131,322 | -0.24(-2.75%) |
Apr 14, 2023 | 9.000 | 9.000 | 8.650 | 8.730 | 77,660 | -0.19(-2.13%) |
Apr 13, 2023 | 8.850 | 9.049 | 8.780 | 8.920 | 137,604 | +0.06(+0.68%) |
Apr 12, 2023 | 8.910 | 8.950 | 8.640 | 8.860 | 98,864 | +0.10(+1.14%) |
Apr 11, 2023 | 8.790 | 9.060 | 8.700 | 8.760 | 59,867 | +0.06(+0.69%) |
Apr 10, 2023 | 8.440 | 8.710 | 8.425 | 8.700 | 134,335 | +0.32(+3.82%) |
Apr 06, 2023 | 8.250 | 8.440 | 8.220 | 8.380 | 84,800 | +0.08(+0.96%) |
Apr 05, 2023 | 8.270 | 8.500 | 8.200 | 8.300 | 85,084 | -0.02(-0.24%) |
Apr 04, 2023 | 8.290 | 8.460 | 8.250 | 8.320 | 86,761 | +0.03(+0.36%) |
Apr 03, 2023 | 8.100 | 8.318 | 7.980 | 8.290 | 91,792 | +0.19(+2.35%) |
Mar 31, 2023 | 8.050 | 8.220 | 7.810 | 8.100 | 79,622 | +0.10(+1.25%) |
Mar 30, 2023 | 8.050 | 8.250 | 7.910 | 8.000 | 64,986 | +0.01(+0.13%) |
Mar 29, 2023 | 8.000 | 8.230 | 7.876 | 7.990 | 94,373 | +0.04(+0.50%) |
Mar 28, 2023 | 7.770 | 8.080 | 7.770 | 7.950 | 44,644 | +0.13(+1.66%) |
Mar 27, 2023 | 7.830 | 7.850 | 7.720 | 7.820 | 49,931 | +0.10(+1.30%) |
Mar 24, 2023 | 7.650 | 7.750 | 7.490 | 7.720 | 75,776 | -0.03(-0.39%) |
Mar 23, 2023 | 8.130 | 8.260 | 7.700 | 7.750 | 78,142 | -0.37(-4.56%) |
Mar 22, 2023 | 8.290 | 8.490 | 8.030 | 8.120 | 61,146 | -0.19(-2.29%) |
Mar 21, 2023 | 8.150 | 8.351 | 8.000 | 8.310 | 75,850 | +0.31(+3.88%) |
Mar 20, 2023 | 8.010 | 8.085 | 7.860 | 8.000 | 58,551 | +0.00(+0.00%) |
Mar 17, 2023 | 7.940 | 8.165 | 7.880 | 8.000 | 138,305 | -0.06(-0.81%) |
Mar 16, 2023 | 7.760 | 8.270 | 7.750 | 8.065 | 76,638 | +0.19(+2.48%) |
Mar 15, 2023 | 7.970 | 8.070 | 7.820 | 7.870 | 93,550 | -0.33(-4.02%) |
Mar 14, 2023 | 8.140 | 8.310 | 7.921 | 8.200 | 123,194 | +0.29(+3.67%) |
Mar 13, 2023 | 8.160 | 8.230 | 7.820 | 7.910 | 61,942 | -0.39(-4.70%) |
Mar 10, 2023 | 8.550 | 8.990 | 8.200 | 8.300 | 122,325 | -0.05(-0.60%) |
Mar 09, 2023 | 8.540 | 8.960 | 8.350 | 8.350 | 77,701 | -0.25(-2.91%) |
Mar 08, 2023 | 8.640 | 8.890 | 8.350 | 8.600 | 92,934 | +0.07(+0.82%) |
Mar 07, 2023 | 8.670 | 8.840 | 8.460 | 8.530 | 37,211 | -0.14(-1.61%) |
Mar 06, 2023 | 8.470 | 8.840 | 8.470 | 8.670 | 150,214 | +0.12(+1.40%) |
Mar 03, 2023 | 8.410 | 8.640 | 8.310 | 8.550 | 42,484 | +0.14(+1.66%) |
Mar 02, 2023 | 8.400 | 8.610 | 8.365 | 8.410 | 40,641 | -0.08(-0.94%) |
Mar 01, 2023 | 8.490 | 8.650 | 8.390 | 8.490 | 61,036 | -0.01(-0.12%) |
Feb 28, 2023 | 8.480 | 8.550 | 8.320 | 8.500 | 77,097 | +0.00(+0.00%) |
Feb 27, 2023 | 8.340 | 8.530 | 8.260 | 8.500 | 56,734 | +0.23(+2.78%) |
Feb 24, 2023 | 8.420 | 8.520 | 8.190 | 8.270 | 36,830 | -0.33(-3.84%) |
Feb 23, 2023 | 8.680 | 8.720 | 8.470 | 8.600 | 39,696 | -0.01(-0.12%) |
Feb 22, 2023 | 8.670 | 8.820 | 7.810 | 8.610 | 55,149 | -0.04(-0.46%) |
Feb 21, 2023 | 8.960 | 8.960 | 8.630 | 8.650 | 57,075 | -0.41(-4.53%) |
Feb 17, 2023 | 9.100 | 9.195 | 8.920 | 9.060 | 55,559 | +0.01(+0.11%) |
Feb 16, 2023 | 8.910 | 9.400 | 8.860 | 9.050 | 78,686 | -0.03(-0.33%) |
Feb 15, 2023 | 8.670 | 9.110 | 8.642 | 9.080 | 54,222 | +0.38(+4.37%) |
Feb 14, 2023 | 8.510 | 8.780 | 8.420 | 8.700 | 71,016 | +0.18(+2.11%) |
Feb 13, 2023 | 8.380 | 8.730 | 8.380 | 8.520 | 90,367 | +0.17(+2.04%) |
Feb 10, 2023 | 8.390 | 8.460 | 8.210 | 8.350 | 79,189 | +0.00(+0.00%) |
Feb 09, 2023 | 8.400 | 8.600 | 8.200 | 8.350 | 83,034 | +0.04(+0.48%) |
Feb 08, 2023 | 8.280 | 8.410 | 8.030 | 8.310 | 63,409 | -0.10(-1.19%) |
Feb 07, 2023 | 8.000 | 8.430 | 8.000 | 8.410 | 83,344 | +0.35(+4.34%) |
Feb 06, 2023 | 7.940 | 8.145 | 7.930 | 8.060 | 51,003 | -0.01(-0.12%) |
Feb 03, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 110,326 | +0.30(+3.86%) |
Feb 02, 2023 | 7.620 | 7.900 | 7.370 | 7.770 | 59,501 | +0.22(+2.91%) |