Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.559 | 8.732 | 8.531 | 8.626 | 87,117 | +0.11(+1.24%) |
Apr 27, 2023 | 8.579 | 8.646 | 8.521 | 8.521 | 55,608 | -0.09(-1.00%) |
Apr 26, 2023 | 8.310 | 8.684 | 8.301 | 8.607 | 254,512 | +0.30(+3.57%) |
Apr 25, 2023 | 8.387 | 8.425 | 8.301 | 8.310 | 45,087 | -0.08(-0.91%) |
Apr 24, 2023 | 8.377 | 8.435 | 8.330 | 8.387 | 50,864 | +0.02(+0.23%) |
Apr 21, 2023 | 8.406 | 8.414 | 8.330 | 8.368 | 45,355 | -0.04(-0.46%) |
Apr 20, 2023 | 8.435 | 8.508 | 8.406 | 8.406 | 45,400 | -0.10(-1.13%) |
Apr 19, 2023 | 8.502 | 8.550 | 8.502 | 8.502 | 41,824 | -0.08(-0.89%) |
Apr 18, 2023 | 8.598 | 8.655 | 8.521 | 8.579 | 88,957 | -0.05(-0.55%) |
Apr 17, 2023 | 8.684 | 8.703 | 8.615 | 8.626 | 66,937 | -0.09(-0.99%) |
Apr 14, 2023 | 8.607 | 8.732 | 8.559 | 8.713 | 96,606 | +0.11(+1.34%) |
Apr 13, 2023 | 8.579 | 8.665 | 8.555 | 8.598 | 43,007 | +0.04(+0.44%) |
Apr 12, 2023 | 8.465 | 8.589 | 8.462 | 8.560 | 42,692 | +0.14(+1.70%) |
Apr 11, 2023 | 8.570 | 8.579 | 8.417 | 8.417 | 48,701 | -0.16(-1.89%) |
Apr 10, 2023 | 8.513 | 8.579 | 8.484 | 8.579 | 31,748 | +0.07(+0.78%) |
Apr 06, 2023 | 8.598 | 8.598 | 8.465 | 8.513 | 29,139 | -0.02(-0.22%) |
Apr 05, 2023 | 8.446 | 8.551 | 8.446 | 8.532 | 46,716 | +0.13(+1.59%) |
Apr 04, 2023 | 8.408 | 8.451 | 8.398 | 8.398 | 40,905 | -0.07(-0.79%) |
Apr 03, 2023 | 8.513 | 8.522 | 8.427 | 8.465 | 37,910 | +0.06(+0.68%) |
Mar 31, 2023 | 8.408 | 8.484 | 8.389 | 8.408 | 43,364 | -0.02(-0.23%) |
Mar 30, 2023 | 8.303 | 8.474 | 8.284 | 8.427 | 97,328 | +0.13(+1.61%) |
Mar 29, 2023 | 8.293 | 8.340 | 8.255 | 8.293 | 45,646 | -0.03(-0.34%) |
Mar 28, 2023 | 8.331 | 8.417 | 8.284 | 8.322 | 59,563 | +0.00(+0.00%) |
Mar 27, 2023 | 8.360 | 8.398 | 8.298 | 8.322 | 38,655 | -0.01(-0.11%) |
Mar 24, 2023 | 8.322 | 8.389 | 8.255 | 8.331 | 74,414 | +0.04(+0.46%) |
Mar 23, 2023 | 8.284 | 8.379 | 8.274 | 8.293 | 52,971 | -0.03(-0.34%) |
Mar 22, 2023 | 8.303 | 8.398 | 8.255 | 8.322 | 70,374 | +0.02(+0.23%) |
Mar 21, 2023 | 8.398 | 8.446 | 8.274 | 8.303 | 87,125 | -0.09(-1.02%) |
Mar 20, 2023 | 8.274 | 8.493 | 8.274 | 8.389 | 63,123 | +0.10(+1.15%) |
Mar 17, 2023 | 8.284 | 8.331 | 8.264 | 8.293 | 50,456 | +0.00(+0.00%) |
Mar 16, 2023 | 8.274 | 8.331 | 8.264 | 8.293 | 27,905 | +0.03(+0.35%) |
Mar 15, 2023 | 8.284 | 8.350 | 8.212 | 8.264 | 60,250 | +0.01(+0.12%) |
Mar 14, 2023 | 8.169 | 8.272 | 8.169 | 8.255 | 11,442 | +0.09(+1.16%) |
Mar 13, 2023 | 8.151 | 8.265 | 8.132 | 8.160 | 25,072 | +0.03(+0.35%) |
Mar 10, 2023 | 8.179 | 8.275 | 8.132 | 8.132 | 37,131 | -0.05(-0.58%) |
Mar 09, 2023 | 8.189 | 8.256 | 8.170 | 8.179 | 53,239 | +0.00(+0.00%) |
Mar 08, 2023 | 8.170 | 8.237 | 8.156 | 8.179 | 55,594 | -0.01(-0.12%) |
Mar 07, 2023 | 8.179 | 8.256 | 8.141 | 8.189 | 93,448 | +0.03(+0.35%) |
Mar 06, 2023 | 8.246 | 8.246 | 8.160 | 8.160 | 54,682 | -0.09(-1.04%) |
Mar 03, 2023 | 8.246 | 8.246 | 8.151 | 8.246 | 89,172 | +0.10(+1.29%) |
Mar 02, 2023 | 8.208 | 8.208 | 8.132 | 8.141 | 104,420 | -0.07(-0.81%) |
Mar 01, 2023 | 8.246 | 8.303 | 8.198 | 8.208 | 68,318 | -0.09(-1.03%) |
Feb 28, 2023 | 8.246 | 8.349 | 8.246 | 8.294 | 86,520 | +0.03(+0.35%) |
Feb 27, 2023 | 8.303 | 8.370 | 8.246 | 8.265 | 53,431 | -0.02(-0.23%) |
Feb 24, 2023 | 8.341 | 8.408 | 8.275 | 8.284 | 36,616 | -0.06(-0.68%) |
Feb 23, 2023 | 8.379 | 8.417 | 8.294 | 8.341 | 76,493 | -0.03(-0.34%) |
Feb 22, 2023 | 8.446 | 8.503 | 8.294 | 8.370 | 86,817 | +0.02(+0.23%) |
Feb 21, 2023 | 8.370 | 8.446 | 8.303 | 8.351 | 90,847 | -0.05(-0.57%) |
Feb 17, 2023 | 8.379 | 8.436 | 8.341 | 8.398 | 29,886 | +0.02(+0.23%) |
Feb 16, 2023 | 8.484 | 8.484 | 8.360 | 8.379 | 56,932 | -0.10(-1.23%) |
Feb 15, 2023 | 8.541 | 8.703 | 8.465 | 8.484 | 73,202 | -0.03(-0.34%) |
Feb 14, 2023 | 8.588 | 8.593 | 8.493 | 8.512 | 52,055 | -0.05(-0.57%) |
Feb 13, 2023 | 8.656 | 8.656 | 8.532 | 8.561 | 43,993 | +0.02(+0.22%) |
Feb 10, 2023 | 8.532 | 8.665 | 8.532 | 8.542 | 37,740 | +0.00(+0.00%) |
Feb 09, 2023 | 8.561 | 8.618 | 8.532 | 8.542 | 55,234 | -0.02(-0.22%) |
Feb 08, 2023 | 8.561 | 8.589 | 8.551 | 8.561 | 49,151 | -0.02(-0.22%) |
Feb 07, 2023 | 8.532 | 8.618 | 8.532 | 8.580 | 105,953 | +0.07(+0.78%) |
Feb 06, 2023 | 8.523 | 8.551 | 8.466 | 8.513 | 59,479 | -0.03(-0.33%) |
Feb 03, 2023 | 8.551 | 8.561 | 8.504 | 8.542 | 81,270 | -0.01(-0.11%) |
Feb 02, 2023 | 8.570 | 8.580 | 8.532 | 8.551 | 65,881 | +0.00(+0.00%) |