Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.456 | 7.523 | 7.370 | 7.456 | 1,572,971 | -0.03(-0.38%) |
Apr 27, 2023 | 7.514 | 7.533 | 7.355 | 7.485 | 659,558 | -0.06(-0.76%) |
Apr 26, 2023 | 7.629 | 7.676 | 7.475 | 7.542 | 428,436 | -0.11(-1.38%) |
Apr 25, 2023 | 7.744 | 7.763 | 7.648 | 7.648 | 464,591 | -0.23(-2.92%) |
Apr 24, 2023 | 7.878 | 7.988 | 7.849 | 7.878 | 575,892 | -0.01(-0.12%) |
Apr 21, 2023 | 8.146 | 8.146 | 7.791 | 7.887 | 462,731 | -0.29(-3.52%) |
Apr 20, 2023 | 8.204 | 8.247 | 8.103 | 8.175 | 429,605 | -0.09(-1.04%) |
Apr 19, 2023 | 8.194 | 8.280 | 8.098 | 8.261 | 371,955 | -0.03(-0.35%) |
Apr 18, 2023 | 8.242 | 8.309 | 8.157 | 8.290 | 466,950 | +0.05(+0.58%) |
Apr 17, 2023 | 8.319 | 8.328 | 8.175 | 8.242 | 395,102 | +0.00(+0.00%) |
Apr 14, 2023 | 8.366 | 8.424 | 8.146 | 8.242 | 429,318 | -0.14(-1.71%) |
Apr 13, 2023 | 8.309 | 8.429 | 8.290 | 8.386 | 545,882 | +0.10(+1.16%) |
Apr 12, 2023 | 8.453 | 8.453 | 8.266 | 8.290 | 519,101 | -0.09(-1.03%) |
Apr 11, 2023 | 8.395 | 8.458 | 8.352 | 8.376 | 435,907 | +0.08(+0.92%) |
Apr 10, 2023 | 8.280 | 8.453 | 8.261 | 8.299 | 439,086 | +0.03(+0.35%) |
Apr 06, 2023 | 8.366 | 8.366 | 8.251 | 8.271 | 382,287 | -0.05(-0.58%) |
Apr 05, 2023 | 8.338 | 8.395 | 8.175 | 8.319 | 502,645 | -0.09(-1.03%) |
Apr 04, 2023 | 8.692 | 8.774 | 8.261 | 8.405 | 532,909 | -0.31(-3.52%) |
Apr 03, 2023 | 8.673 | 8.779 | 8.529 | 8.711 | 1,090,455 | +0.11(+1.22%) |
Mar 31, 2023 | 8.558 | 8.779 | 8.529 | 8.606 | 837,007 | +0.12(+1.35%) |
Mar 30, 2023 | 8.597 | 8.611 | 8.453 | 8.491 | 392,591 | -0.03(-0.34%) |
Mar 29, 2023 | 8.520 | 8.592 | 8.453 | 8.520 | 648,492 | +0.10(+1.14%) |
Mar 28, 2023 | 8.309 | 8.501 | 8.232 | 8.424 | 677,773 | +0.12(+1.38%) |
Mar 27, 2023 | 8.290 | 8.352 | 8.184 | 8.309 | 449,675 | +0.11(+1.29%) |
Mar 24, 2023 | 8.021 | 8.271 | 7.993 | 8.204 | 516,478 | +0.07(+0.82%) |
Mar 23, 2023 | 8.232 | 8.350 | 8.050 | 8.136 | 695,982 | +0.01(+0.12%) |
Mar 22, 2023 | 8.309 | 8.366 | 8.117 | 8.127 | 940,665 | -0.15(-1.85%) |
Mar 21, 2023 | 8.462 | 8.501 | 8.247 | 8.280 | 968,796 | +0.00(+0.00%) |
Mar 20, 2023 | 8.242 | 8.481 | 8.213 | 8.280 | 1,024,676 | +0.14(+1.77%) |
Mar 17, 2023 | 8.242 | 8.328 | 8.127 | 8.136 | 3,831,755 | -0.17(-2.08%) |
Mar 16, 2023 | 8.002 | 8.462 | 7.945 | 8.309 | 1,292,982 | +0.15(+1.88%) |
Mar 15, 2023 | 8.395 | 8.405 | 8.069 | 8.156 | 1,537,803 | -0.48(-5.55%) |
Mar 14, 2023 | 8.740 | 8.855 | 8.472 | 8.635 | 954,034 | +0.11(+1.24%) |
Mar 13, 2023 | 8.625 | 8.829 | 8.501 | 8.529 | 1,172,444 | -0.28(-3.16%) |
Mar 10, 2023 | 9.152 | 9.294 | 8.755 | 8.807 | 1,075,902 | -0.40(-4.37%) |
Mar 09, 2023 | 9.334 | 9.387 | 9.124 | 9.210 | 922,801 | -0.06(-0.62%) |
Mar 08, 2023 | 9.200 | 9.306 | 9.148 | 9.267 | 558,338 | +0.09(+0.94%) |
Mar 07, 2023 | 9.382 | 9.411 | 9.114 | 9.181 | 976,672 | -0.24(-2.54%) |
Mar 06, 2023 | 9.842 | 9.852 | 9.315 | 9.421 | 1,130,660 | -0.46(-4.66%) |
Mar 03, 2023 | 9.670 | 9.991 | 9.651 | 9.881 | 987,339 | +0.21(+2.18%) |
Mar 02, 2023 | 9.382 | 9.756 | 9.354 | 9.670 | 910,416 | +0.15(+1.61%) |
Mar 01, 2023 | 9.172 | 9.545 | 9.133 | 9.517 | 1,398,818 | +0.40(+4.42%) |
Feb 28, 2023 | 8.970 | 9.195 | 8.922 | 9.114 | 911,535 | +0.12(+1.39%) |
Feb 27, 2023 | 8.740 | 9.052 | 8.740 | 8.989 | 658,078 | +0.26(+2.96%) |
Feb 24, 2023 | 8.692 | 8.764 | 8.515 | 8.731 | 586,311 | -0.12(-1.41%) |
Feb 23, 2023 | 8.980 | 9.085 | 8.716 | 8.855 | 644,445 | -0.09(-0.96%) |
Feb 22, 2023 | 8.903 | 9.095 | 8.874 | 8.942 | 852,412 | +0.03(+0.32%) |
Feb 21, 2023 | 9.344 | 9.368 | 8.860 | 8.913 | 965,122 | -0.46(-4.91%) |
Feb 17, 2023 | 9.344 | 9.430 | 9.248 | 9.373 | 612,326 | +0.05(+0.51%) |
Feb 16, 2023 | 9.181 | 9.373 | 9.172 | 9.325 | 749,179 | +0.05(+0.52%) |
Feb 15, 2023 | 9.009 | 9.277 | 8.903 | 9.277 | 1,316,481 | +0.16(+1.79%) |
Feb 14, 2023 | 9.085 | 9.200 | 9.000 | 9.114 | 1,001,810 | +0.05(+0.52%) |
Feb 13, 2023 | 9.000 | 9.109 | 8.934 | 9.066 | 593,567 | +0.07(+0.74%) |
Feb 10, 2023 | 8.819 | 9.019 | 8.762 | 9.000 | 816,787 | +0.21(+2.38%) |
Feb 09, 2023 | 8.895 | 8.971 | 8.753 | 8.791 | 1,070,486 | +0.01(+0.11%) |
Feb 08, 2023 | 9.066 | 9.066 | 8.639 | 8.781 | 994,998 | -0.28(-3.04%) |
Feb 07, 2023 | 9.085 | 9.113 | 8.943 | 9.057 | 1,498,429 | -0.03(-0.31%) |
Feb 06, 2023 | 8.905 | 9.171 | 8.861 | 9.085 | 3,612,360 | +0.31(+3.58%) |
Feb 03, 2023 | 8.696 | 8.886 | 8.696 | 8.772 | 971,629 | +0.16(+1.88%) |
Feb 02, 2023 | 8.591 | 8.648 | 8.335 | 8.610 | 923,964 | +0.03(+0.33%) |