Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.930 | 8.095 | 7.900 | 8.040 | 1,541,429 | +0.09(+1.13%) |
Apr 27, 2023 | 7.870 | 8.015 | 7.815 | 7.950 | 1,728,165 | +0.08(+1.02%) |
Apr 26, 2023 | 7.800 | 7.950 | 7.800 | 7.870 | 1,655,730 | +0.07(+0.90%) |
Apr 25, 2023 | 8.000 | 8.015 | 7.745 | 7.800 | 2,312,543 | -0.29(-3.58%) |
Apr 24, 2023 | 8.020 | 8.110 | 7.980 | 8.090 | 1,449,747 | +0.07(+0.87%) |
Apr 21, 2023 | 8.040 | 8.050 | 7.945 | 8.020 | 1,190,970 | +0.01(+0.12%) |
Apr 20, 2023 | 8.060 | 8.235 | 8.000 | 8.010 | 1,132,060 | -0.15(-1.84%) |
Apr 19, 2023 | 8.210 | 8.255 | 8.110 | 8.160 | 1,313,926 | -0.12(-1.45%) |
Apr 18, 2023 | 8.280 | 8.330 | 8.150 | 8.280 | 1,369,068 | +0.09(+1.10%) |
Apr 17, 2023 | 8.270 | 8.300 | 8.050 | 8.190 | 1,770,271 | -0.13(-1.56%) |
Apr 14, 2023 | 8.350 | 8.500 | 8.250 | 8.320 | 1,141,476 | +0.03(+0.36%) |
Apr 13, 2023 | 8.280 | 8.340 | 8.210 | 8.290 | 2,650,700 | +0.11(+1.34%) |
Apr 12, 2023 | 8.390 | 8.420 | 8.040 | 8.180 | 2,014,319 | -0.13(-1.56%) |
Apr 11, 2023 | 8.350 | 8.380 | 8.201 | 8.310 | 1,668,365 | +0.01(+0.12%) |
Apr 10, 2023 | 8.100 | 8.300 | 8.090 | 8.300 | 2,652,006 | +0.15(+1.84%) |
Apr 06, 2023 | 8.100 | 8.190 | 7.960 | 8.150 | 1,758,509 | -0.02(-0.24%) |
Apr 05, 2023 | 8.290 | 8.290 | 8.090 | 8.170 | 2,836,874 | -0.20(-2.39%) |
Apr 04, 2023 | 8.500 | 8.590 | 8.340 | 8.370 | 2,185,890 | -0.13(-1.53%) |
Apr 03, 2023 | 8.520 | 8.615 | 8.380 | 8.500 | 3,211,590 | -0.03(-0.35%) |
Mar 31, 2023 | 8.470 | 8.580 | 8.430 | 8.530 | 2,530,094 | +0.16(+1.91%) |
Mar 30, 2023 | 8.460 | 8.540 | 8.340 | 8.370 | 3,901,572 | +0.01(+0.12%) |
Mar 29, 2023 | 8.170 | 8.380 | 8.165 | 8.360 | 1,993,331 | +0.32(+3.98%) |
Mar 28, 2023 | 8.050 | 8.130 | 7.965 | 8.040 | 1,937,808 | +0.04(+0.50%) |
Mar 27, 2023 | 7.970 | 8.050 | 7.860 | 8.000 | 2,700,831 | +0.10(+1.27%) |
Mar 24, 2023 | 7.930 | 7.990 | 7.820 | 7.900 | 3,211,387 | -0.10(-1.25%) |
Mar 23, 2023 | 7.930 | 8.080 | 7.840 | 8.000 | 5,174,409 | +0.19(+2.43%) |
Mar 22, 2023 | 7.780 | 8.110 | 7.780 | 7.810 | 3,773,183 | -0.04(-0.51%) |
Mar 21, 2023 | 7.900 | 7.960 | 7.770 | 7.850 | 2,870,042 | +0.14(+1.82%) |
Mar 20, 2023 | 7.750 | 7.830 | 7.550 | 7.710 | 5,271,179 | +0.00(+0.00%) |
Mar 17, 2023 | 7.590 | 7.770 | 7.490 | 7.710 | 6,231,277 | +0.08(+1.05%) |
Mar 16, 2023 | 7.230 | 7.730 | 7.150 | 7.630 | 6,444,154 | +0.46(+6.42%) |
Mar 15, 2023 | 7.150 | 7.220 | 7.020 | 7.170 | 6,782,703 | -0.20(-2.71%) |
Mar 14, 2023 | 7.540 | 7.600 | 7.335 | 7.370 | 4,036,976 | +0.11(+1.52%) |
Mar 13, 2023 | 7.530 | 7.580 | 7.200 | 7.260 | 5,045,967 | -0.59(-7.52%) |
Mar 10, 2023 | 8.150 | 8.170 | 7.785 | 7.850 | 3,813,085 | -0.32(-3.92%) |
Mar 09, 2023 | 8.350 | 8.410 | 8.170 | 8.170 | 2,712,567 | -0.19(-2.27%) |
Mar 08, 2023 | 8.400 | 8.470 | 8.255 | 8.360 | 2,782,823 | -0.03(-0.36%) |
Mar 07, 2023 | 8.570 | 8.620 | 8.360 | 8.390 | 2,822,269 | -0.11(-1.29%) |
Mar 06, 2023 | 8.940 | 8.980 | 8.410 | 8.500 | 2,870,114 | -0.42(-4.71%) |
Mar 03, 2023 | 8.850 | 8.960 | 8.760 | 8.920 | 2,374,238 | +0.09(+1.02%) |
Mar 02, 2023 | 8.620 | 8.890 | 8.600 | 8.830 | 1,537,910 | +0.14(+1.61%) |
Mar 01, 2023 | 8.790 | 8.920 | 8.640 | 8.690 | 1,617,897 | -0.11(-1.25%) |
Feb 28, 2023 | 8.580 | 8.990 | 8.560 | 8.800 | 2,480,435 | +0.26(+3.04%) |
Feb 27, 2023 | 8.690 | 8.815 | 8.535 | 8.540 | 2,445,957 | -0.02(-0.23%) |
Feb 24, 2023 | 8.640 | 8.695 | 8.525 | 8.560 | 1,922,829 | -0.28(-3.17%) |
Feb 23, 2023 | 8.910 | 8.950 | 8.640 | 8.840 | 3,146,225 | -0.02(-0.23%) |
Feb 22, 2023 | 8.880 | 9.040 | 8.805 | 8.860 | 2,015,586 | -0.03(-0.34%) |
Feb 21, 2023 | 9.150 | 9.200 | 8.835 | 8.890 | 2,914,837 | -0.42(-4.51%) |
Feb 17, 2023 | 9.160 | 9.400 | 9.040 | 9.310 | 2,027,212 | +0.10(+1.09%) |
Feb 16, 2023 | 9.380 | 9.595 | 9.210 | 9.210 | 5,504,307 | -0.37(-3.86%) |
Feb 15, 2023 | 9.260 | 9.590 | 9.260 | 9.580 | 3,211,041 | +0.20(+2.13%) |
Feb 14, 2023 | 9.330 | 9.560 | 9.275 | 9.380 | 1,562,071 | -0.07(-0.74%) |
Feb 13, 2023 | 9.320 | 9.510 | 9.240 | 9.450 | 2,393,206 | +0.12(+1.29%) |
Feb 10, 2023 | 9.460 | 9.530 | 9.250 | 9.330 | 3,228,153 | -0.28(-2.91%) |
Feb 09, 2023 | 10.00 | 10.09 | 9.580 | 9.610 | 5,376,571 | -0.27(-2.73%) |
Feb 08, 2023 | 10.96 | 10.97 | 9.560 | 9.880 | 8,400,753 | -0.91(-8.43%) |
Feb 07, 2023 | 10.80 | 10.96 | 10.54 | 10.79 | 2,568,946 | +0.01(+0.09%) |
Feb 06, 2023 | 10.93 | 11.01 | 10.66 | 10.78 | 3,011,884 | -0.34(-3.06%) |
Feb 03, 2023 | 11.00 | 11.40 | 10.89 | 11.12 | 2,716,434 | -0.06(-0.54%) |
Feb 02, 2023 | 11.29 | 11.41 | 11.03 | 11.18 | 2,776,133 | +0.01(+0.09%) |