Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.071 | 7.256 | 7.057 | 7.188 | 1,796,781 | +0.13(+1.79%) |
Apr 27, 2023 | 7.003 | 7.305 | 7.003 | 7.062 | 1,973,570 | -0.13(-1.76%) |
Apr 26, 2023 | 7.013 | 7.694 | 6.809 | 7.188 | 2,869,044 | -0.03(-0.40%) |
Apr 25, 2023 | 7.489 | 7.489 | 7.159 | 7.217 | 1,687,839 | -0.42(-5.48%) |
Apr 24, 2023 | 7.285 | 7.684 | 7.256 | 7.635 | 1,231,468 | +0.34(+4.67%) |
Apr 21, 2023 | 7.441 | 7.445 | 7.217 | 7.295 | 953,884 | -0.10(-1.32%) |
Apr 20, 2023 | 7.596 | 7.596 | 7.227 | 7.392 | 1,472,574 | -0.28(-3.68%) |
Apr 19, 2023 | 7.402 | 7.713 | 7.402 | 7.674 | 1,941,712 | +0.21(+2.87%) |
Apr 18, 2023 | 7.402 | 7.470 | 7.295 | 7.460 | 1,807,724 | +0.10(+1.32%) |
Apr 17, 2023 | 7.451 | 7.514 | 7.324 | 7.363 | 1,029,189 | -0.08(-1.05%) |
Apr 14, 2023 | 7.528 | 7.579 | 7.348 | 7.441 | 926,999 | -0.09(-1.16%) |
Apr 13, 2023 | 7.577 | 7.757 | 7.494 | 7.528 | 1,126,541 | -0.01(-0.13%) |
Apr 12, 2023 | 7.587 | 7.596 | 7.295 | 7.538 | 1,815,401 | -0.02(-0.26%) |
Apr 11, 2023 | 7.703 | 7.703 | 7.519 | 7.558 | 1,355,907 | -0.11(-1.40%) |
Apr 10, 2023 | 7.558 | 7.791 | 7.558 | 7.665 | 1,341,493 | +0.11(+1.42%) |
Apr 06, 2023 | 7.752 | 7.781 | 7.550 | 7.558 | 842,782 | -0.19(-2.51%) |
Apr 05, 2023 | 7.703 | 7.762 | 7.504 | 7.752 | 936,619 | -0.02(-0.25%) |
Apr 04, 2023 | 8.034 | 8.151 | 7.606 | 7.772 | 1,237,187 | -0.26(-3.27%) |
Apr 03, 2023 | 7.927 | 8.200 | 7.864 | 8.034 | 1,972,833 | +0.55(+7.41%) |
Mar 31, 2023 | 7.382 | 7.524 | 7.339 | 7.480 | 1,200,183 | +0.08(+1.05%) |
Mar 30, 2023 | 7.820 | 7.820 | 7.339 | 7.402 | 1,506,059 | -0.32(-4.16%) |
Mar 29, 2023 | 8.005 | 8.005 | 7.624 | 7.723 | 1,663,485 | -0.15(-1.85%) |
Mar 28, 2023 | 7.606 | 7.951 | 7.596 | 7.869 | 878,652 | +0.17(+2.15%) |
Mar 27, 2023 | 7.635 | 7.772 | 7.436 | 7.703 | 1,587,473 | +0.21(+2.86%) |
Mar 24, 2023 | 7.227 | 7.572 | 7.178 | 7.489 | 1,684,687 | +0.06(+0.79%) |
Mar 23, 2023 | 7.781 | 7.908 | 7.382 | 7.431 | 1,735,997 | -0.27(-3.54%) |
Mar 22, 2023 | 7.976 | 8.029 | 7.703 | 7.703 | 1,936,317 | -0.27(-3.41%) |
Mar 21, 2023 | 7.986 | 8.151 | 7.830 | 7.976 | 1,504,275 | +0.25(+3.27%) |
Mar 20, 2023 | 7.441 | 7.835 | 7.441 | 7.723 | 1,609,293 | +0.29(+3.93%) |
Mar 17, 2023 | 7.548 | 7.548 | 7.256 | 7.431 | 3,307,673 | -0.17(-2.18%) |
Mar 16, 2023 | 7.227 | 7.606 | 7.081 | 7.596 | 1,613,032 | +0.14(+1.83%) |
Mar 15, 2023 | 7.412 | 7.723 | 7.217 | 7.460 | 3,421,646 | -0.25(-3.28%) |
Mar 14, 2023 | 7.879 | 8.024 | 7.572 | 7.713 | 1,715,432 | -0.14(-1.73%) |
Mar 13, 2023 | 7.917 | 8.297 | 7.781 | 7.849 | 1,799,659 | -0.37(-4.50%) |
Mar 10, 2023 | 8.355 | 8.627 | 8.180 | 8.219 | 1,165,494 | -0.13(-1.52%) |
Mar 09, 2023 | 8.997 | 9.055 | 8.336 | 8.345 | 1,414,776 | -0.66(-7.34%) |
Mar 08, 2023 | 9.075 | 9.231 | 8.803 | 9.007 | 926,938 | -0.16(-1.70%) |
Mar 07, 2023 | 9.231 | 9.250 | 9.065 | 9.162 | 756,891 | -0.10(-1.05%) |
Mar 06, 2023 | 9.396 | 9.474 | 9.133 | 9.260 | 1,072,216 | -0.19(-2.06%) |
Mar 03, 2023 | 9.182 | 9.513 | 9.075 | 9.454 | 1,004,530 | +0.18(+1.89%) |
Mar 02, 2023 | 8.832 | 9.338 | 8.734 | 9.279 | 1,074,861 | +0.40(+4.49%) |
Mar 01, 2023 | 8.530 | 8.919 | 8.530 | 8.880 | 896,804 | +0.35(+4.10%) |
Feb 28, 2023 | 8.880 | 8.919 | 8.491 | 8.530 | 1,294,903 | -0.26(-2.99%) |
Feb 27, 2023 | 8.608 | 8.803 | 8.501 | 8.793 | 1,025,941 | +0.24(+2.84%) |
Feb 24, 2023 | 8.404 | 8.559 | 8.248 | 8.550 | 853,821 | +0.06(+0.69%) |
Feb 23, 2023 | 8.569 | 8.657 | 8.375 | 8.491 | 902,082 | +0.15(+1.75%) |
Feb 22, 2023 | 8.511 | 8.569 | 8.112 | 8.345 | 2,002,540 | -0.21(-2.50%) |
Feb 21, 2023 | 8.754 | 8.793 | 8.521 | 8.559 | 1,165,777 | -0.22(-2.55%) |
Feb 17, 2023 | 8.948 | 8.978 | 8.589 | 8.783 | 1,006,208 | -0.26(-2.90%) |
Feb 16, 2023 | 9.085 | 9.250 | 8.992 | 9.046 | 1,029,273 | -0.11(-1.17%) |
Feb 15, 2023 | 9.172 | 9.201 | 8.910 | 9.153 | 1,106,193 | -0.17(-1.77%) |
Feb 14, 2023 | 9.425 | 9.707 | 9.290 | 9.318 | 963,403 | -0.23(-2.44%) |
Feb 13, 2023 | 9.260 | 9.649 | 9.143 | 9.552 | 1,015,941 | +0.20(+2.19%) |
Feb 10, 2023 | 8.890 | 9.357 | 8.880 | 9.347 | 1,157,164 | +0.59(+6.78%) |
Feb 09, 2023 | 9.104 | 9.133 | 8.725 | 8.754 | 1,087,599 | -0.31(-3.43%) |
Feb 08, 2023 | 9.085 | 9.172 | 8.915 | 9.065 | 800,978 | -0.02(-0.21%) |
Feb 07, 2023 | 9.172 | 9.259 | 8.857 | 9.085 | 1,020,424 | -0.03(-0.32%) |
Feb 06, 2023 | 9.056 | 9.191 | 8.988 | 9.114 | 1,105,414 | +0.14(+1.51%) |
Feb 03, 2023 | 9.007 | 9.327 | 8.886 | 8.978 | 1,528,499 | -0.01(-0.11%) |
Feb 02, 2023 | 9.288 | 9.482 | 8.736 | 8.988 | 1,635,088 | -0.42(-4.43%) |