Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.410 | 8.420 | 8.400 | 8.410 | 401,138 | +0.01(+0.12%) |
Apr 27, 2023 | 8.390 | 8.420 | 8.390 | 8.400 | 701,015 | +0.01(+0.12%) |
Apr 26, 2023 | 8.430 | 8.440 | 8.380 | 8.390 | 1,049,306 | -0.05(-0.59%) |
Apr 25, 2023 | 8.430 | 8.440 | 8.420 | 8.440 | 852,066 | +0.01(+0.12%) |
Apr 24, 2023 | 8.440 | 8.441 | 8.420 | 8.430 | 2,643,723 | +0.00(+0.00%) |
Apr 21, 2023 | 8.450 | 8.450 | 8.430 | 8.430 | 1,467,047 | -0.01(-0.12%) |
Apr 20, 2023 | 8.430 | 8.450 | 8.420 | 8.440 | 1,112,712 | +0.02(+0.24%) |
Apr 19, 2023 | 8.430 | 8.440 | 8.410 | 8.420 | 1,063,899 | +0.00(+0.00%) |
Apr 18, 2023 | 8.450 | 8.470 | 8.420 | 8.420 | 2,313,809 | -0.02(-0.24%) |
Apr 17, 2023 | 8.430 | 8.460 | 8.421 | 8.440 | 1,335,862 | +0.01(+0.12%) |
Apr 14, 2023 | 8.430 | 8.445 | 8.420 | 8.430 | 1,402,816 | +0.00(+0.00%) |
Apr 13, 2023 | 8.430 | 8.440 | 8.420 | 8.430 | 1,411,500 | +0.01(+0.12%) |
Apr 12, 2023 | 8.410 | 8.460 | 8.410 | 8.420 | 2,792,326 | +0.01(+0.12%) |
Apr 11, 2023 | 8.420 | 8.450 | 8.400 | 8.410 | 830,957 | -0.01(-0.12%) |
Apr 10, 2023 | 8.400 | 8.420 | 8.390 | 8.420 | 1,155,923 | +0.01(+0.12%) |
Apr 06, 2023 | 8.390 | 8.420 | 8.380 | 8.410 | 1,329,685 | -0.01(-0.12%) |
Apr 05, 2023 | 8.380 | 8.420 | 8.370 | 8.420 | 2,625,449 | +0.02(+0.24%) |
Apr 04, 2023 | 8.370 | 8.430 | 8.370 | 8.400 | 3,484,536 | +0.01(+0.12%) |
Apr 03, 2023 | 8.360 | 8.400 | 8.350 | 8.390 | 3,838,276 | +0.03(+0.36%) |
Mar 31, 2023 | 8.340 | 8.375 | 8.320 | 8.360 | 3,910,485 | +0.02(+0.24%) |
Mar 30, 2023 | 8.350 | 8.370 | 8.340 | 8.340 | 2,021,524 | -0.01(-0.12%) |
Mar 29, 2023 | 8.400 | 8.410 | 8.320 | 8.350 | 7,771,560 | -0.03(-0.36%) |
Mar 28, 2023 | 8.370 | 8.400 | 8.370 | 8.380 | 1,462,114 | +0.00(+0.00%) |
Mar 27, 2023 | 8.360 | 8.400 | 8.355 | 8.380 | 1,070,491 | +0.02(+0.24%) |
Mar 24, 2023 | 8.340 | 8.390 | 8.335 | 8.360 | 1,180,108 | +0.02(+0.24%) |
Mar 23, 2023 | 8.390 | 8.400 | 8.325 | 8.340 | 1,714,748 | -0.02(-0.24%) |
Mar 22, 2023 | 8.390 | 8.400 | 8.350 | 8.360 | 1,946,198 | -0.02(-0.24%) |
Mar 21, 2023 | 8.340 | 8.400 | 8.330 | 8.380 | 2,942,876 | +0.04(+0.48%) |
Mar 20, 2023 | 8.330 | 8.350 | 8.320 | 8.340 | 2,349,626 | +0.00(+0.00%) |
Mar 17, 2023 | 8.360 | 8.360 | 8.320 | 8.340 | 3,666,752 | -0.01(-0.12%) |
Mar 16, 2023 | 8.320 | 8.390 | 8.320 | 8.350 | 9,256,926 | +0.01(+0.12%) |
Mar 15, 2023 | 8.350 | 8.360 | 8.290 | 8.340 | 16,982,160 | -0.02(-0.24%) |
Mar 14, 2023 | 8.310 | 8.380 | 8.280 | 8.360 | 20,618,878 | +0.96(+12.97%) |
Mar 13, 2023 | 7.100 | 7.580 | 6.900 | 7.400 | 1,125,382 | +0.21(+2.92%) |
Mar 10, 2023 | 7.180 | 7.330 | 7.060 | 7.190 | 498,405 | +0.00(+0.00%) |
Mar 09, 2023 | 7.350 | 7.610 | 7.102 | 7.190 | 643,377 | -0.11(-1.51%) |
Mar 08, 2023 | 7.410 | 7.680 | 7.130 | 7.300 | 712,379 | -0.08(-1.08%) |
Mar 07, 2023 | 7.260 | 7.460 | 7.250 | 7.380 | 309,489 | +0.12(+1.65%) |
Mar 06, 2023 | 7.220 | 7.415 | 7.160 | 7.260 | 242,421 | -0.04(-0.55%) |
Mar 03, 2023 | 7.290 | 7.530 | 7.260 | 7.300 | 215,402 | +0.10(+1.39%) |
Mar 02, 2023 | 7.190 | 7.250 | 7.060 | 7.200 | 404,460 | -0.04(-0.55%) |
Mar 01, 2023 | 7.290 | 7.290 | 7.000 | 7.240 | 275,811 | -0.02(-0.28%) |
Feb 28, 2023 | 7.240 | 7.290 | 6.910 | 7.260 | 708,401 | +0.04(+0.55%) |
Feb 27, 2023 | 7.430 | 7.430 | 7.180 | 7.220 | 223,686 | -0.12(-1.63%) |
Feb 24, 2023 | 7.500 | 7.880 | 6.981 | 7.340 | 700,796 | -0.30(-3.93%) |
Feb 23, 2023 | 7.770 | 7.770 | 7.560 | 7.640 | 153,018 | -0.06(-0.78%) |
Feb 22, 2023 | 7.750 | 7.810 | 7.520 | 7.700 | 232,858 | +0.00(+0.00%) |
Feb 21, 2023 | 7.770 | 7.940 | 7.670 | 7.700 | 281,835 | -0.19(-2.41%) |
Feb 17, 2023 | 7.890 | 8.110 | 7.880 | 7.890 | 255,743 | -0.01(-0.13%) |
Feb 16, 2023 | 7.780 | 8.120 | 7.715 | 7.900 | 178,447 | -0.10(-1.25%) |
Feb 15, 2023 | 7.700 | 8.090 | 7.705 | 8.000 | 277,693 | +0.00(+0.00%) |
Feb 14, 2023 | 7.220 | 8.090 | 7.150 | 8.000 | 1,386,911 | +0.75(+10.34%) |
Feb 13, 2023 | 7.300 | 7.340 | 6.820 | 7.250 | 356,020 | -0.03(-0.41%) |
Feb 10, 2023 | 7.320 | 7.460 | 7.240 | 7.280 | 257,316 | -0.10(-1.36%) |
Feb 09, 2023 | 7.540 | 7.850 | 7.370 | 7.380 | 196,491 | -0.05(-0.67%) |
Feb 08, 2023 | 7.470 | 7.830 | 7.330 | 7.430 | 186,437 | -0.06(-0.80%) |
Feb 07, 2023 | 7.550 | 7.610 | 7.270 | 7.490 | 243,018 | -0.04(-0.53%) |
Feb 06, 2023 | 7.360 | 7.540 | 7.310 | 7.530 | 333,127 | +0.05(+0.67%) |
Feb 03, 2023 | 7.480 | 7.665 | 7.470 | 7.480 | 261,409 | -0.12(-1.58%) |
Feb 02, 2023 | 7.740 | 7.760 | 7.450 | 7.600 | 680,831 | +0.01(+0.13%) |