Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.529 | 7.596 | 7.442 | 7.529 | 1,557,802 | -0.03(-0.38%) |
Apr 27, 2023 | 7.587 | 7.606 | 7.427 | 7.558 | 653,198 | -0.06(-0.76%) |
Apr 26, 2023 | 7.703 | 7.751 | 7.548 | 7.616 | 424,305 | -0.11(-1.38%) |
Apr 25, 2023 | 7.819 | 7.838 | 7.722 | 7.722 | 460,111 | -0.23(-2.92%) |
Apr 24, 2023 | 7.954 | 8.066 | 7.925 | 7.954 | 570,339 | -0.01(-0.12%) |
Apr 21, 2023 | 8.225 | 8.225 | 7.867 | 7.964 | 458,269 | -0.29(-3.52%) |
Apr 20, 2023 | 8.283 | 8.327 | 8.182 | 8.254 | 425,462 | -0.09(-1.04%) |
Apr 19, 2023 | 8.274 | 8.361 | 8.177 | 8.342 | 368,369 | -0.03(-0.35%) |
Apr 18, 2023 | 8.322 | 8.390 | 8.237 | 8.371 | 462,447 | +0.05(+0.58%) |
Apr 17, 2023 | 8.400 | 8.409 | 8.254 | 8.322 | 391,292 | +0.00(+0.00%) |
Apr 14, 2023 | 8.448 | 8.506 | 8.225 | 8.322 | 425,178 | -0.15(-1.71%) |
Apr 13, 2023 | 8.390 | 8.511 | 8.371 | 8.467 | 540,618 | +0.10(+1.16%) |
Apr 12, 2023 | 8.535 | 8.535 | 8.346 | 8.371 | 514,096 | -0.09(-1.03%) |
Apr 11, 2023 | 8.477 | 8.540 | 8.433 | 8.458 | 431,704 | +0.08(+0.92%) |
Apr 10, 2023 | 8.361 | 8.535 | 8.342 | 8.380 | 434,851 | +0.03(+0.35%) |
Apr 06, 2023 | 8.448 | 8.448 | 8.332 | 8.351 | 378,600 | -0.05(-0.58%) |
Apr 05, 2023 | 8.419 | 8.477 | 8.254 | 8.400 | 497,798 | -0.09(-1.03%) |
Apr 04, 2023 | 8.777 | 8.859 | 8.342 | 8.487 | 527,770 | -0.31(-3.52%) |
Apr 03, 2023 | 8.758 | 8.864 | 8.612 | 8.796 | 1,079,940 | +0.11(+1.22%) |
Mar 31, 2023 | 8.641 | 8.864 | 8.612 | 8.690 | 828,935 | +0.12(+1.35%) |
Mar 30, 2023 | 8.680 | 8.695 | 8.535 | 8.574 | 388,805 | -0.03(-0.34%) |
Mar 29, 2023 | 8.603 | 8.675 | 8.535 | 8.603 | 642,239 | +0.10(+1.14%) |
Mar 28, 2023 | 8.390 | 8.583 | 8.312 | 8.506 | 671,238 | +0.12(+1.38%) |
Mar 27, 2023 | 8.371 | 8.433 | 8.264 | 8.390 | 445,338 | +0.11(+1.28%) |
Mar 24, 2023 | 8.100 | 8.351 | 8.071 | 8.283 | 511,498 | +0.07(+0.82%) |
Mar 23, 2023 | 8.312 | 8.431 | 8.129 | 8.216 | 689,270 | +0.01(+0.12%) |
Mar 22, 2023 | 8.390 | 8.448 | 8.196 | 8.206 | 931,594 | -0.15(-1.85%) |
Mar 21, 2023 | 8.545 | 8.583 | 8.327 | 8.361 | 959,454 | +0.00(+0.00%) |
Mar 20, 2023 | 8.322 | 8.564 | 8.293 | 8.361 | 1,014,795 | +0.15(+1.77%) |
Mar 17, 2023 | 8.322 | 8.409 | 8.206 | 8.216 | 3,794,805 | -0.17(-2.08%) |
Mar 16, 2023 | 8.080 | 8.545 | 8.022 | 8.390 | 1,280,514 | +0.15(+1.88%) |
Mar 15, 2023 | 8.477 | 8.487 | 8.148 | 8.235 | 1,522,974 | -0.48(-5.55%) |
Mar 14, 2023 | 8.825 | 8.941 | 8.554 | 8.719 | 944,834 | +0.11(+1.24%) |
Mar 13, 2023 | 8.709 | 8.915 | 8.583 | 8.612 | 1,161,138 | -0.28(-3.16%) |
Mar 10, 2023 | 9.241 | 9.385 | 8.840 | 8.893 | 1,065,527 | -0.41(-4.37%) |
Mar 09, 2023 | 9.425 | 9.479 | 9.212 | 9.300 | 913,902 | -0.06(-0.62%) |
Mar 08, 2023 | 9.290 | 9.396 | 9.237 | 9.358 | 552,954 | +0.09(+0.94%) |
Mar 07, 2023 | 9.474 | 9.503 | 9.203 | 9.270 | 967,254 | -0.24(-2.54%) |
Mar 06, 2023 | 9.938 | 9.948 | 9.406 | 9.512 | 1,119,757 | -0.46(-4.66%) |
Mar 03, 2023 | 9.764 | 10.09 | 9.745 | 9.977 | 977,818 | +0.21(+2.18%) |
Mar 02, 2023 | 9.474 | 9.851 | 9.445 | 9.764 | 901,637 | +0.15(+1.61%) |
Mar 01, 2023 | 9.261 | 9.638 | 9.222 | 9.609 | 1,385,329 | +0.41(+4.42%) |
Feb 28, 2023 | 9.058 | 9.285 | 9.009 | 9.203 | 902,745 | +0.13(+1.39%) |
Feb 27, 2023 | 8.825 | 9.140 | 8.825 | 9.077 | 651,732 | +0.26(+2.96%) |
Feb 24, 2023 | 8.777 | 8.850 | 8.598 | 8.816 | 580,657 | -0.13(-1.41%) |
Feb 23, 2023 | 9.067 | 9.174 | 8.801 | 8.941 | 638,230 | -0.09(-0.96%) |
Feb 22, 2023 | 8.990 | 9.183 | 8.961 | 9.029 | 844,192 | +0.03(+0.32%) |
Feb 21, 2023 | 9.435 | 9.459 | 8.946 | 9.000 | 955,816 | -0.46(-4.91%) |
Feb 17, 2023 | 9.435 | 9.522 | 9.338 | 9.464 | 606,421 | +0.05(+0.51%) |
Feb 16, 2023 | 9.270 | 9.464 | 9.261 | 9.416 | 741,954 | +0.05(+0.52%) |
Feb 15, 2023 | 9.096 | 9.367 | 8.990 | 9.367 | 1,303,786 | +0.16(+1.79%) |
Feb 14, 2023 | 9.174 | 9.289 | 9.088 | 9.203 | 992,150 | +0.05(+0.52%) |
Feb 13, 2023 | 9.088 | 9.198 | 9.021 | 9.155 | 587,843 | +0.07(+0.74%) |
Feb 10, 2023 | 8.905 | 9.107 | 8.848 | 9.088 | 808,910 | +0.21(+2.38%) |
Feb 09, 2023 | 8.982 | 9.059 | 8.838 | 8.876 | 1,060,163 | +0.01(+0.11%) |
Feb 08, 2023 | 9.155 | 9.155 | 8.723 | 8.867 | 985,403 | -0.28(-3.04%) |
Feb 07, 2023 | 9.174 | 9.202 | 9.030 | 9.145 | 1,483,980 | -0.03(-0.31%) |
Feb 06, 2023 | 8.992 | 9.260 | 8.947 | 9.174 | 3,577,525 | +0.32(+3.58%) |
Feb 03, 2023 | 8.781 | 8.972 | 8.781 | 8.857 | 962,260 | +0.16(+1.88%) |
Feb 02, 2023 | 8.675 | 8.733 | 8.416 | 8.694 | 915,054 | +0.03(+0.33%) |