Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.130 | 8.140 | 8.120 | 8.130 | 2,269,873 | +0.01(+0.12%) |
Apr 27, 2023 | 8.140 | 8.148 | 8.110 | 8.120 | 4,068,471 | +0.00(+0.00%) |
Apr 26, 2023 | 8.130 | 8.151 | 8.110 | 8.120 | 2,132,670 | -0.02(-0.25%) |
Apr 25, 2023 | 8.150 | 8.170 | 8.130 | 8.140 | 4,272,746 | -0.01(-0.12%) |
Apr 24, 2023 | 8.160 | 8.160 | 8.140 | 8.150 | 1,016,233 | -0.01(-0.12%) |
Apr 21, 2023 | 8.150 | 8.160 | 8.145 | 8.160 | 2,010,739 | +0.01(+0.12%) |
Apr 20, 2023 | 8.140 | 8.160 | 8.140 | 8.150 | 1,230,284 | +0.00(+0.00%) |
Apr 19, 2023 | 8.130 | 8.170 | 8.130 | 8.150 | 2,044,420 | +0.01(+0.12%) |
Apr 18, 2023 | 8.150 | 8.150 | 8.130 | 8.140 | 2,875,440 | +0.01(+0.12%) |
Apr 17, 2023 | 8.120 | 8.155 | 8.110 | 8.130 | 1,959,011 | +0.02(+0.25%) |
Apr 14, 2023 | 8.140 | 8.170 | 8.110 | 8.110 | 598,071 | -0.03(-0.37%) |
Apr 13, 2023 | 8.150 | 8.160 | 8.130 | 8.140 | 1,637,069 | +0.01(+0.12%) |
Apr 12, 2023 | 8.160 | 8.165 | 8.130 | 8.130 | 1,257,692 | -0.01(-0.12%) |
Apr 11, 2023 | 8.160 | 8.180 | 8.140 | 8.140 | 1,749,993 | +0.00(+0.00%) |
Apr 10, 2023 | 8.110 | 8.185 | 8.110 | 8.140 | 2,443,755 | +0.03(+0.37%) |
Apr 06, 2023 | 8.150 | 8.160 | 8.110 | 8.110 | 665,373 | -0.04(-0.49%) |
Apr 05, 2023 | 8.090 | 8.160 | 8.080 | 8.150 | 2,112,989 | +0.02(+0.25%) |
Apr 04, 2023 | 8.090 | 8.140 | 8.070 | 8.130 | 2,185,318 | +0.04(+0.49%) |
Apr 03, 2023 | 8.080 | 8.090 | 8.070 | 8.090 | 1,412,355 | +0.00(+0.00%) |
Mar 31, 2023 | 8.100 | 8.110 | 8.070 | 8.090 | 3,672,466 | -0.01(-0.12%) |
Mar 30, 2023 | 8.080 | 8.100 | 8.055 | 8.100 | 643,987 | +0.03(+0.37%) |
Mar 29, 2023 | 8.120 | 8.130 | 8.050 | 8.070 | 703,443 | -0.03(-0.37%) |
Mar 28, 2023 | 8.030 | 8.140 | 8.030 | 8.100 | 711,410 | +0.06(+0.75%) |
Mar 27, 2023 | 8.030 | 8.060 | 8.010 | 8.040 | 1,136,153 | +0.01(+0.12%) |
Mar 24, 2023 | 8.040 | 8.040 | 8.010 | 8.030 | 1,012,239 | -0.01(-0.12%) |
Mar 23, 2023 | 8.010 | 8.060 | 8.010 | 8.040 | 1,360,301 | +0.04(+0.50%) |
Mar 22, 2023 | 8.030 | 8.050 | 7.970 | 8.000 | 1,274,972 | +0.00(+0.00%) |
Mar 21, 2023 | 8.030 | 8.050 | 7.990 | 8.000 | 1,262,294 | -0.01(-0.12%) |
Mar 20, 2023 | 7.880 | 8.010 | 7.880 | 8.010 | 1,843,929 | +0.05(+0.63%) |
Mar 17, 2023 | 7.990 | 8.010 | 7.790 | 7.960 | 9,105,861 | -0.14(-1.73%) |
Mar 16, 2023 | 8.090 | 8.110 | 8.060 | 8.100 | 1,761,345 | -0.01(-0.12%) |
Mar 15, 2023 | 8.080 | 8.110 | 8.060 | 8.110 | 5,824,465 | +0.01(+0.12%) |
Mar 14, 2023 | 8.130 | 8.130 | 8.080 | 8.100 | 3,616,567 | -0.01(-0.12%) |
Mar 13, 2023 | 8.080 | 8.150 | 8.055 | 8.110 | 3,977,930 | +0.00(+0.00%) |
Mar 10, 2023 | 8.120 | 8.130 | 8.080 | 8.110 | 7,643,606 | -0.03(-0.37%) |
Mar 09, 2023 | 8.060 | 8.140 | 8.050 | 8.140 | 26,551,628 | -0.04(-0.49%) |
Mar 08, 2023 | 8.140 | 8.200 | 8.130 | 8.180 | 72,923,408 | +2.23(+37.48%) |
Mar 07, 2023 | 6.110 | 6.140 | 5.930 | 5.950 | 326,310 | -0.19(-3.09%) |
Mar 06, 2023 | 6.400 | 6.400 | 6.090 | 6.140 | 369,316 | -0.20(-3.15%) |
Mar 03, 2023 | 6.240 | 6.360 | 6.165 | 6.340 | 241,438 | +0.19(+3.09%) |
Mar 02, 2023 | 5.880 | 6.210 | 5.840 | 6.150 | 227,579 | +0.19(+3.19%) |
Mar 01, 2023 | 5.910 | 6.000 | 5.820 | 5.960 | 259,579 | +0.05(+0.85%) |
Feb 28, 2023 | 5.780 | 6.013 | 5.550 | 5.910 | 449,440 | +0.08(+1.37%) |
Feb 27, 2023 | 5.870 | 6.460 | 5.780 | 5.830 | 218,604 | +0.08(+1.39%) |
Feb 24, 2023 | 5.630 | 5.812 | 5.490 | 5.750 | 222,589 | -0.01(-0.26%) |
Feb 23, 2023 | 5.750 | 5.870 | 5.670 | 5.765 | 469,852 | +0.10(+1.86%) |
Feb 22, 2023 | 5.550 | 5.730 | 5.325 | 5.660 | 725,079 | -0.05(-0.88%) |
Feb 21, 2023 | 5.830 | 5.900 | 5.670 | 5.710 | 188,136 | -0.21(-3.55%) |
Feb 17, 2023 | 6.000 | 6.000 | 5.780 | 5.920 | 264,774 | -0.07(-1.17%) |
Feb 16, 2023 | 6.030 | 6.200 | 5.916 | 5.990 | 301,941 | -0.23(-3.70%) |
Feb 15, 2023 | 5.880 | 6.240 | 5.860 | 6.220 | 312,255 | +0.28(+4.71%) |
Feb 14, 2023 | 5.710 | 5.965 | 5.710 | 5.940 | 368,233 | +0.15(+2.59%) |
Feb 13, 2023 | 5.790 | 5.840 | 5.640 | 5.790 | 263,774 | +0.05(+0.87%) |
Feb 10, 2023 | 5.710 | 5.870 | 5.530 | 5.740 | 628,222 | +0.00(+0.00%) |
Feb 09, 2023 | 6.020 | 6.220 | 5.700 | 5.740 | 369,770 | -0.16(-2.71%) |
Feb 08, 2023 | 5.970 | 6.020 | 5.850 | 5.900 | 423,664 | -0.14(-2.32%) |
Feb 07, 2023 | 6.010 | 6.140 | 5.759 | 6.040 | 346,457 | -0.01(-0.17%) |
Feb 06, 2023 | 6.140 | 6.220 | 5.971 | 6.050 | 273,297 | -0.17(-2.73%) |
Feb 03, 2023 | 6.280 | 6.380 | 6.120 | 6.220 | 385,985 | -0.16(-2.51%) |
Feb 02, 2023 | 6.320 | 6.520 | 6.305 | 6.380 | 527,544 | +0.13(+2.08%) |