Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.770 | 8.000 | 7.620 | 7.750 | 24,986,098 | -0.07(-0.90%) |
Apr 27, 2023 | 7.830 | 7.910 | 7.720 | 7.820 | 21,364,804 | +0.08(+1.03%) |
Apr 26, 2023 | 7.870 | 7.910 | 7.650 | 7.740 | 21,497,168 | +0.00(+0.00%) |
Apr 25, 2023 | 8.000 | 8.020 | 7.730 | 7.740 | 21,807,496 | -0.36(-4.44%) |
Apr 24, 2023 | 8.160 | 8.250 | 7.940 | 8.100 | 20,422,908 | -0.08(-0.98%) |
Apr 21, 2023 | 8.140 | 8.220 | 8.090 | 8.180 | 15,796,718 | +0.03(+0.37%) |
Apr 20, 2023 | 8.290 | 8.500 | 8.130 | 8.150 | 23,565,024 | -0.34(-4.00%) |
Apr 19, 2023 | 8.580 | 8.658 | 8.480 | 8.490 | 18,167,452 | -0.24(-2.75%) |
Apr 18, 2023 | 8.930 | 9.020 | 8.720 | 8.730 | 21,168,804 | -0.07(-0.80%) |
Apr 17, 2023 | 8.810 | 9.040 | 8.780 | 8.800 | 25,995,988 | -0.01(-0.11%) |
Apr 14, 2023 | 8.530 | 8.910 | 8.470 | 8.810 | 42,364,564 | +0.23(+2.68%) |
Apr 13, 2023 | 8.500 | 8.700 | 8.430 | 8.580 | 30,966,670 | +0.25(+3.00%) |
Apr 12, 2023 | 8.750 | 8.775 | 8.300 | 8.330 | 28,752,260 | -0.28(-3.25%) |
Apr 11, 2023 | 8.350 | 8.790 | 8.340 | 8.610 | 35,582,612 | +0.22(+2.62%) |
Apr 10, 2023 | 8.000 | 8.440 | 7.900 | 8.390 | 29,113,216 | +0.30(+3.71%) |
Apr 06, 2023 | 7.880 | 8.140 | 7.790 | 8.090 | 23,488,602 | +0.11(+1.38%) |
Apr 05, 2023 | 8.630 | 8.650 | 7.840 | 7.980 | 54,904,868 | -0.37(-4.43%) |
Apr 04, 2023 | 8.530 | 8.540 | 8.230 | 8.350 | 23,957,306 | -0.03(-0.36%) |
Apr 03, 2023 | 8.370 | 8.530 | 8.210 | 8.380 | 22,489,780 | -0.07(-0.83%) |
Mar 31, 2023 | 8.150 | 8.480 | 8.080 | 8.450 | 26,174,856 | +0.30(+3.68%) |
Mar 30, 2023 | 8.330 | 8.380 | 8.050 | 8.150 | 20,982,636 | -0.07(-0.85%) |
Mar 29, 2023 | 8.090 | 8.250 | 8.051 | 8.220 | 15,312,920 | +0.22(+2.75%) |
Mar 28, 2023 | 8.060 | 8.120 | 7.970 | 8.000 | 14,843,276 | -0.04(-0.50%) |
Mar 27, 2023 | 8.150 | 8.320 | 7.940 | 8.040 | 20,646,788 | -0.16(-1.95%) |
Mar 24, 2023 | 8.290 | 8.350 | 8.060 | 8.200 | 17,939,836 | -0.13(-1.56%) |
Mar 23, 2023 | 8.320 | 8.560 | 8.160 | 8.330 | 22,634,608 | +0.12(+1.46%) |
Mar 22, 2023 | 8.440 | 8.620 | 8.200 | 8.210 | 34,112,684 | -0.24(-2.84%) |
Mar 21, 2023 | 8.200 | 8.510 | 8.170 | 8.450 | 27,077,328 | +0.37(+4.58%) |
Mar 20, 2023 | 7.760 | 8.095 | 7.720 | 8.080 | 25,454,512 | +0.20(+2.54%) |
Mar 17, 2023 | 7.930 | 8.030 | 7.840 | 7.880 | 20,920,780 | -0.10(-1.25%) |
Mar 16, 2023 | 8.010 | 8.080 | 7.860 | 7.980 | 20,469,652 | +0.08(+1.01%) |
Mar 15, 2023 | 7.810 | 7.990 | 7.700 | 7.900 | 28,179,576 | +0.01(+0.13%) |
Mar 14, 2023 | 8.050 | 8.140 | 7.780 | 7.890 | 33,421,428 | +0.02(+0.25%) |
Mar 13, 2023 | 7.290 | 8.150 | 7.190 | 7.870 | 63,137,340 | +0.52(+7.07%) |
Mar 10, 2023 | 7.590 | 7.680 | 7.280 | 7.350 | 41,953,608 | -0.34(-4.42%) |
Mar 09, 2023 | 8.070 | 8.260 | 7.680 | 7.690 | 28,836,316 | -0.44(-5.41%) |
Mar 08, 2023 | 8.360 | 8.580 | 8.060 | 8.130 | 38,651,568 | -0.15(-1.81%) |
Mar 07, 2023 | 8.270 | 8.425 | 8.190 | 8.280 | 26,779,932 | +0.00(+0.00%) |
Mar 06, 2023 | 8.340 | 8.450 | 8.200 | 8.280 | 28,284,864 | -0.05(-0.60%) |
Mar 03, 2023 | 8.000 | 8.500 | 8.000 | 8.330 | 43,229,132 | +0.36(+4.52%) |
Mar 02, 2023 | 7.590 | 8.030 | 7.560 | 7.970 | 36,622,856 | +0.28(+3.64%) |
Mar 01, 2023 | 7.830 | 7.910 | 7.690 | 7.690 | 27,830,136 | -0.15(-1.91%) |
Feb 28, 2023 | 7.960 | 8.097 | 7.800 | 7.840 | 32,829,144 | -0.19(-2.37%) |
Feb 27, 2023 | 8.120 | 8.230 | 7.960 | 8.030 | 35,201,728 | -0.06(-0.74%) |
Feb 24, 2023 | 7.940 | 8.200 | 7.870 | 8.090 | 41,518,576 | -0.08(-0.98%) |
Feb 23, 2023 | 8.420 | 8.480 | 7.910 | 8.170 | 59,959,920 | -0.19(-2.27%) |
Feb 22, 2023 | 8.480 | 8.625 | 8.160 | 8.360 | 55,226,840 | -0.11(-1.30%) |
Feb 21, 2023 | 9.010 | 9.100 | 8.400 | 8.470 | 65,047,172 | -0.73(-7.93%) |
Feb 17, 2023 | 9.570 | 9.710 | 9.085 | 9.200 | 62,137,828 | -0.51(-5.25%) |
Feb 16, 2023 | 9.650 | 10.31 | 9.600 | 9.710 | 88,226,600 | -0.40(-3.96%) |
Feb 15, 2023 | 9.160 | 10.23 | 9.110 | 10.11 | 153,228,352 | +0.89(+9.65%) |
Feb 14, 2023 | 8.590 | 9.295 | 8.230 | 9.220 | 214,938,768 | +1.61(+21.16%) |
Feb 13, 2023 | 7.580 | 7.775 | 7.450 | 7.610 | 84,911,024 | +0.10(+1.33%) |
Feb 10, 2023 | 7.790 | 7.860 | 7.460 | 7.510 | 43,042,424 | -0.44(-5.53%) |
Feb 09, 2023 | 8.340 | 8.430 | 7.940 | 7.950 | 33,301,588 | -0.27(-3.28%) |
Feb 08, 2023 | 8.250 | 8.570 | 8.170 | 8.220 | 35,066,076 | -0.11(-1.32%) |
Feb 07, 2023 | 8.330 | 8.410 | 8.060 | 8.330 | 42,147,872 | +0.02(+0.24%) |
Feb 06, 2023 | 8.310 | 8.535 | 8.240 | 8.310 | 38,818,228 | -0.10(-1.19%) |
Feb 03, 2023 | 8.540 | 8.900 | 8.373 | 8.410 | 64,785,472 | -0.58(-6.45%) |
Feb 02, 2023 | 8.510 | 9.210 | 8.470 | 8.990 | 71,785,376 | +0.79(+9.63%) |