Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.164 | 8.321 | 8.164 | 8.223 | 135,957 | +0.02(+0.24%) |
Apr 27, 2023 | 8.095 | 8.213 | 8.006 | 8.203 | 133,207 | +0.12(+1.46%) |
Apr 26, 2023 | 8.124 | 8.410 | 8.021 | 8.085 | 175,879 | -0.09(-1.08%) |
Apr 25, 2023 | 8.331 | 8.390 | 8.118 | 8.173 | 122,332 | -0.21(-2.46%) |
Apr 24, 2023 | 8.331 | 8.441 | 8.316 | 8.380 | 83,602 | +0.05(+0.59%) |
Apr 21, 2023 | 8.429 | 8.596 | 8.311 | 8.331 | 163,463 | -0.12(-1.40%) |
Apr 20, 2023 | 8.459 | 8.528 | 8.385 | 8.449 | 84,317 | -0.02(-0.23%) |
Apr 19, 2023 | 8.695 | 8.695 | 8.429 | 8.468 | 114,139 | -0.22(-2.55%) |
Apr 18, 2023 | 8.606 | 8.754 | 8.596 | 8.690 | 224,128 | +0.09(+1.03%) |
Apr 17, 2023 | 8.636 | 8.705 | 8.518 | 8.601 | 128,416 | -0.02(-0.29%) |
Apr 14, 2023 | 8.832 | 8.891 | 8.587 | 8.626 | 153,780 | -0.17(-1.90%) |
Apr 13, 2023 | 8.616 | 8.793 | 8.572 | 8.793 | 126,344 | +0.18(+2.05%) |
Apr 12, 2023 | 8.714 | 8.714 | 8.587 | 8.616 | 161,077 | -0.04(-0.45%) |
Apr 11, 2023 | 8.547 | 8.700 | 8.488 | 8.655 | 179,242 | +0.15(+1.73%) |
Apr 10, 2023 | 8.341 | 8.518 | 8.341 | 8.508 | 167,813 | +0.13(+1.53%) |
Apr 06, 2023 | 8.321 | 8.390 | 8.242 | 8.380 | 111,201 | +0.08(+0.95%) |
Apr 05, 2023 | 8.242 | 8.488 | 8.114 | 8.301 | 122,183 | +0.00(+0.00%) |
Apr 04, 2023 | 8.528 | 8.567 | 8.257 | 8.301 | 165,289 | -0.22(-2.54%) |
Apr 03, 2023 | 8.370 | 8.552 | 8.291 | 8.518 | 223,217 | +0.17(+2.00%) |
Mar 31, 2023 | 8.223 | 8.380 | 8.213 | 8.350 | 258,307 | +0.17(+2.04%) |
Mar 30, 2023 | 8.341 | 8.419 | 8.124 | 8.183 | 115,504 | -0.11(-1.30%) |
Mar 29, 2023 | 8.144 | 8.360 | 8.060 | 8.291 | 244,564 | +0.19(+2.31%) |
Mar 28, 2023 | 8.085 | 8.242 | 8.055 | 8.105 | 166,083 | -0.01(-0.12%) |
Mar 27, 2023 | 8.232 | 8.267 | 8.075 | 8.114 | 177,212 | -0.04(-0.48%) |
Mar 24, 2023 | 8.095 | 8.173 | 8.006 | 8.154 | 169,735 | -0.01(-0.12%) |
Mar 23, 2023 | 8.203 | 8.272 | 8.100 | 8.164 | 210,102 | -0.02(-0.24%) |
Mar 22, 2023 | 8.301 | 8.360 | 8.178 | 8.183 | 181,081 | -0.17(-2.00%) |
Mar 21, 2023 | 8.380 | 8.537 | 8.282 | 8.350 | 168,219 | +0.09(+1.07%) |
Mar 20, 2023 | 8.419 | 8.557 | 8.205 | 8.262 | 177,882 | -0.17(-1.98%) |
Mar 17, 2023 | 8.459 | 8.468 | 8.188 | 8.429 | 764,383 | -0.08(-0.92%) |
Mar 16, 2023 | 8.232 | 8.557 | 8.164 | 8.508 | 209,035 | +0.17(+2.00%) |
Mar 15, 2023 | 8.164 | 8.350 | 8.105 | 8.341 | 230,801 | +0.01(+0.12%) |
Mar 14, 2023 | 8.449 | 8.518 | 8.262 | 8.331 | 260,739 | +0.01(+0.12%) |
Mar 13, 2023 | 8.360 | 8.567 | 8.282 | 8.321 | 200,374 | -0.16(-1.86%) |
Mar 10, 2023 | 8.695 | 8.695 | 8.272 | 8.478 | 241,328 | -0.23(-2.60%) |
Mar 09, 2023 | 8.557 | 8.950 | 8.473 | 8.705 | 313,810 | +0.15(+1.72%) |
Mar 08, 2023 | 8.419 | 8.636 | 8.419 | 8.557 | 186,086 | +0.12(+1.40%) |
Mar 07, 2023 | 8.478 | 8.753 | 8.439 | 8.439 | 180,102 | -0.03(-0.35%) |
Mar 06, 2023 | 8.723 | 8.811 | 8.272 | 8.468 | 402,478 | -0.24(-2.70%) |
Mar 03, 2023 | 8.419 | 8.733 | 8.331 | 8.704 | 254,767 | +0.29(+3.50%) |
Mar 02, 2023 | 8.086 | 8.498 | 8.067 | 8.410 | 320,627 | +0.30(+3.75%) |
Mar 01, 2023 | 7.763 | 8.125 | 7.753 | 8.106 | 231,847 | +0.25(+3.12%) |
Feb 28, 2023 | 8.155 | 8.155 | 7.812 | 7.861 | 298,919 | -0.02(-0.25%) |
Feb 27, 2023 | 7.988 | 8.008 | 7.831 | 7.880 | 156,974 | -0.01(-0.12%) |
Feb 24, 2023 | 7.910 | 7.949 | 7.826 | 7.890 | 178,180 | -0.08(-0.98%) |
Feb 23, 2023 | 7.988 | 8.037 | 7.871 | 7.969 | 166,906 | +0.04(+0.49%) |
Feb 22, 2023 | 7.792 | 7.988 | 7.704 | 7.929 | 225,381 | +0.13(+1.63%) |
Feb 21, 2023 | 8.008 | 8.047 | 7.797 | 7.802 | 229,643 | -0.29(-3.63%) |
Feb 17, 2023 | 8.008 | 8.150 | 7.812 | 8.096 | 214,881 | +0.16(+1.98%) |
Feb 16, 2023 | 7.998 | 8.067 | 7.890 | 7.939 | 166,966 | -0.07(-0.86%) |
Feb 15, 2023 | 7.861 | 8.037 | 7.792 | 8.008 | 141,931 | +0.11(+1.36%) |
Feb 14, 2023 | 7.861 | 8.018 | 7.772 | 7.900 | 218,736 | +0.02(+0.25%) |
Feb 13, 2023 | 7.723 | 7.900 | 7.674 | 7.880 | 208,426 | +0.11(+1.39%) |
Feb 10, 2023 | 7.802 | 7.866 | 7.743 | 7.772 | 194,014 | +0.00(+0.00%) |
Feb 09, 2023 | 7.871 | 7.924 | 7.723 | 7.772 | 203,762 | -0.07(-0.88%) |
Feb 08, 2023 | 7.861 | 7.988 | 7.792 | 7.841 | 155,090 | -0.09(-1.11%) |
Feb 07, 2023 | 7.900 | 8.018 | 7.777 | 7.929 | 188,994 | -0.01(-0.12%) |
Feb 06, 2023 | 7.959 | 7.988 | 7.733 | 7.939 | 202,779 | -0.09(-1.10%) |
Feb 03, 2023 | 8.165 | 8.174 | 7.959 | 8.027 | 141,141 | -0.13(-1.56%) |
Feb 02, 2023 | 8.135 | 8.277 | 8.047 | 8.155 | 233,990 | +0.02(+0.24%) |