Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.588 | 8.761 | 8.559 | 8.655 | 86,827 | +0.11(+1.24%) |
Apr 27, 2023 | 8.607 | 8.674 | 8.550 | 8.550 | 55,423 | -0.09(-1.00%) |
Apr 26, 2023 | 8.338 | 8.713 | 8.329 | 8.636 | 253,665 | +0.30(+3.57%) |
Apr 25, 2023 | 8.415 | 8.453 | 8.329 | 8.338 | 44,937 | -0.08(-0.91%) |
Apr 24, 2023 | 8.405 | 8.463 | 8.357 | 8.415 | 50,695 | +0.02(+0.23%) |
Apr 21, 2023 | 8.434 | 8.442 | 8.357 | 8.396 | 45,204 | -0.04(-0.46%) |
Apr 20, 2023 | 8.463 | 8.537 | 8.434 | 8.434 | 45,248 | -0.10(-1.13%) |
Apr 19, 2023 | 8.530 | 8.578 | 8.530 | 8.530 | 41,685 | -0.08(-0.89%) |
Apr 18, 2023 | 8.626 | 8.684 | 8.550 | 8.607 | 88,661 | -0.05(-0.55%) |
Apr 17, 2023 | 8.713 | 8.732 | 8.644 | 8.655 | 66,714 | -0.09(-0.99%) |
Apr 14, 2023 | 8.636 | 8.761 | 8.588 | 8.742 | 96,284 | +0.12(+1.34%) |
Apr 13, 2023 | 8.607 | 8.694 | 8.583 | 8.626 | 42,864 | +0.04(+0.44%) |
Apr 12, 2023 | 8.493 | 8.618 | 8.491 | 8.589 | 42,550 | +0.14(+1.70%) |
Apr 11, 2023 | 8.598 | 8.608 | 8.445 | 8.445 | 48,539 | -0.16(-1.89%) |
Apr 10, 2023 | 8.541 | 8.608 | 8.512 | 8.608 | 31,642 | +0.07(+0.78%) |
Apr 06, 2023 | 8.627 | 8.627 | 8.493 | 8.541 | 29,042 | -0.02(-0.22%) |
Apr 05, 2023 | 8.474 | 8.579 | 8.474 | 8.560 | 46,561 | +0.13(+1.59%) |
Apr 04, 2023 | 8.436 | 8.479 | 8.426 | 8.426 | 40,769 | -0.07(-0.79%) |
Apr 03, 2023 | 8.541 | 8.551 | 8.455 | 8.493 | 37,784 | +0.06(+0.68%) |
Mar 31, 2023 | 8.436 | 8.512 | 8.417 | 8.436 | 43,220 | -0.02(-0.23%) |
Mar 30, 2023 | 8.330 | 8.503 | 8.311 | 8.455 | 97,004 | +0.13(+1.61%) |
Mar 29, 2023 | 8.321 | 8.368 | 8.282 | 8.321 | 45,494 | -0.03(-0.34%) |
Mar 28, 2023 | 8.359 | 8.445 | 8.311 | 8.350 | 59,365 | +0.00(+0.00%) |
Mar 27, 2023 | 8.388 | 8.426 | 8.326 | 8.350 | 38,526 | -0.01(-0.11%) |
Mar 24, 2023 | 8.350 | 8.417 | 8.282 | 8.359 | 74,167 | +0.04(+0.46%) |
Mar 23, 2023 | 8.311 | 8.407 | 8.302 | 8.321 | 52,795 | -0.03(-0.34%) |
Mar 22, 2023 | 8.330 | 8.426 | 8.282 | 8.350 | 70,140 | +0.02(+0.23%) |
Mar 21, 2023 | 8.426 | 8.474 | 8.302 | 8.330 | 86,835 | -0.09(-1.02%) |
Mar 20, 2023 | 8.302 | 8.522 | 8.302 | 8.417 | 62,912 | +0.10(+1.15%) |
Mar 17, 2023 | 8.311 | 8.359 | 8.292 | 8.321 | 50,288 | +0.00(+0.00%) |
Mar 16, 2023 | 8.302 | 8.359 | 8.292 | 8.321 | 27,812 | +0.03(+0.35%) |
Mar 15, 2023 | 8.311 | 8.378 | 8.239 | 8.292 | 60,050 | +0.01(+0.12%) |
Mar 14, 2023 | 8.196 | 8.299 | 8.196 | 8.282 | 11,404 | +0.09(+1.16%) |
Mar 13, 2023 | 8.178 | 8.293 | 8.159 | 8.188 | 24,988 | +0.03(+0.35%) |
Mar 10, 2023 | 8.207 | 8.302 | 8.159 | 8.159 | 37,008 | -0.05(-0.58%) |
Mar 09, 2023 | 8.216 | 8.283 | 8.197 | 8.207 | 53,062 | +0.00(+0.00%) |
Mar 08, 2023 | 8.197 | 8.264 | 8.183 | 8.207 | 55,409 | -0.01(-0.12%) |
Mar 07, 2023 | 8.207 | 8.283 | 8.169 | 8.216 | 93,137 | +0.03(+0.35%) |
Mar 06, 2023 | 8.274 | 8.274 | 8.188 | 8.188 | 54,500 | -0.09(-1.04%) |
Mar 03, 2023 | 8.274 | 8.274 | 8.178 | 8.274 | 88,875 | +0.10(+1.29%) |
Mar 02, 2023 | 8.235 | 8.235 | 8.159 | 8.169 | 104,072 | -0.07(-0.81%) |
Mar 01, 2023 | 8.274 | 8.331 | 8.226 | 8.235 | 68,091 | -0.09(-1.03%) |
Feb 28, 2023 | 8.274 | 8.377 | 8.274 | 8.321 | 86,232 | +0.03(+0.35%) |
Feb 27, 2023 | 8.331 | 8.398 | 8.274 | 8.293 | 53,253 | -0.02(-0.23%) |
Feb 24, 2023 | 8.369 | 8.436 | 8.302 | 8.312 | 36,494 | -0.06(-0.68%) |
Feb 23, 2023 | 8.407 | 8.445 | 8.321 | 8.369 | 76,238 | -0.03(-0.34%) |
Feb 22, 2023 | 8.474 | 8.531 | 8.321 | 8.398 | 86,528 | +0.02(+0.23%) |
Feb 21, 2023 | 8.398 | 8.474 | 8.331 | 8.379 | 90,545 | -0.05(-0.57%) |
Feb 17, 2023 | 8.407 | 8.464 | 8.369 | 8.426 | 29,786 | +0.02(+0.23%) |
Feb 16, 2023 | 8.512 | 8.512 | 8.388 | 8.407 | 56,743 | -0.10(-1.23%) |
Feb 15, 2023 | 8.569 | 8.732 | 8.493 | 8.512 | 72,958 | -0.03(-0.34%) |
Feb 14, 2023 | 8.617 | 8.622 | 8.522 | 8.541 | 51,882 | -0.05(-0.57%) |
Feb 13, 2023 | 8.685 | 8.685 | 8.561 | 8.589 | 43,847 | +0.02(+0.22%) |
Feb 10, 2023 | 8.561 | 8.694 | 8.561 | 8.570 | 37,615 | +0.00(+0.00%) |
Feb 09, 2023 | 8.589 | 8.647 | 8.561 | 8.570 | 55,050 | -0.02(-0.22%) |
Feb 08, 2023 | 8.589 | 8.618 | 8.580 | 8.589 | 48,988 | -0.02(-0.22%) |
Feb 07, 2023 | 8.561 | 8.647 | 8.561 | 8.608 | 105,601 | +0.07(+0.78%) |
Feb 06, 2023 | 8.551 | 8.580 | 8.494 | 8.542 | 59,281 | -0.03(-0.33%) |
Feb 03, 2023 | 8.580 | 8.589 | 8.532 | 8.570 | 80,999 | -0.01(-0.11%) |
Feb 02, 2023 | 8.599 | 8.608 | 8.561 | 8.580 | 65,662 | +0.00(+0.00%) |