Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.415 | 8.432 | 8.296 | 8.305 | 15,685 | -0.16(-1.93%) |
Apr 27, 2023 | 8.582 | 8.582 | 8.459 | 8.469 | 33,409 | -0.15(-1.79%) |
Apr 26, 2023 | 8.641 | 8.668 | 8.550 | 8.623 | 44,021 | +0.01(+0.11%) |
Apr 25, 2023 | 8.441 | 8.650 | 8.441 | 8.614 | 82,798 | +0.22(+2.59%) |
Apr 24, 2023 | 8.360 | 8.459 | 8.360 | 8.396 | 10,051 | -0.01(-0.11%) |
Apr 21, 2023 | 8.423 | 8.432 | 8.369 | 8.405 | 77,726 | -0.01(-0.16%) |
Apr 20, 2023 | 8.305 | 8.441 | 8.305 | 8.419 | 95,162 | +0.13(+1.59%) |
Apr 19, 2023 | 8.403 | 8.422 | 8.261 | 8.287 | 63,877 | -0.05(-0.60%) |
Apr 18, 2023 | 8.215 | 8.364 | 8.215 | 8.337 | 16,186 | +0.04(+0.49%) |
Apr 17, 2023 | 8.414 | 8.414 | 8.280 | 8.296 | 21,189 | -0.09(-1.08%) |
Apr 14, 2023 | 8.242 | 8.414 | 8.242 | 8.387 | 14,804 | +0.14(+1.70%) |
Apr 13, 2023 | 8.305 | 8.305 | 8.224 | 8.247 | 21,290 | -0.15(-1.78%) |
Apr 12, 2023 | 8.070 | 8.405 | 8.070 | 8.396 | 24,733 | +0.24(+3.00%) |
Apr 11, 2023 | 8.251 | 8.251 | 8.106 | 8.151 | 16,657 | -0.16(-1.96%) |
Apr 10, 2023 | 8.396 | 8.450 | 8.314 | 8.314 | 11,846 | -0.10(-1.24%) |
Apr 06, 2023 | 8.450 | 8.478 | 8.385 | 8.418 | 19,697 | +0.00(+0.00%) |
Apr 05, 2023 | 8.441 | 8.478 | 8.414 | 8.418 | 52,639 | +0.06(+0.70%) |
Apr 04, 2023 | 8.178 | 8.423 | 8.178 | 8.360 | 250,659 | +0.07(+0.88%) |
Apr 03, 2023 | 8.242 | 8.296 | 8.193 | 8.287 | 31,177 | +0.07(+0.88%) |
Mar 31, 2023 | 8.314 | 8.333 | 8.197 | 8.215 | 62,349 | -0.19(-2.27%) |
Mar 30, 2023 | 8.351 | 8.423 | 8.323 | 8.405 | 42,047 | -0.04(-0.43%) |
Mar 29, 2023 | 8.487 | 8.533 | 8.414 | 8.441 | 48,608 | -0.15(-1.69%) |
Mar 28, 2023 | 8.606 | 8.649 | 8.577 | 8.586 | 22,144 | -0.04(-0.42%) |
Mar 27, 2023 | 8.659 | 8.668 | 8.568 | 8.623 | 18,226 | -0.09(-1.03%) |
Mar 24, 2023 | 8.886 | 8.904 | 8.712 | 8.712 | 61,140 | -0.06(-0.67%) |
Mar 23, 2023 | 8.634 | 8.848 | 8.532 | 8.771 | 119,288 | +0.06(+0.66%) |
Mar 22, 2023 | 8.423 | 8.713 | 8.396 | 8.713 | 61,537 | +0.32(+3.78%) |
Mar 21, 2023 | 8.496 | 8.496 | 8.323 | 8.396 | 58,001 | -0.24(-2.73%) |
Mar 20, 2023 | 8.840 | 8.931 | 8.496 | 8.632 | 243,828 | -0.01(-0.10%) |
Mar 17, 2023 | 8.414 | 8.678 | 8.414 | 8.641 | 45,072 | +0.24(+2.92%) |
Mar 16, 2023 | 8.514 | 8.614 | 8.396 | 8.396 | 33,205 | -0.09(-1.07%) |
Mar 15, 2023 | 8.632 | 8.659 | 8.487 | 8.487 | 98,944 | +0.06(+0.75%) |
Mar 14, 2023 | 8.296 | 8.496 | 8.269 | 8.423 | 194,522 | -0.07(-0.85%) |
Mar 13, 2023 | 8.561 | 8.641 | 8.401 | 8.496 | 148,452 | +0.15(+1.74%) |
Mar 10, 2023 | 8.115 | 8.414 | 8.115 | 8.351 | 237,376 | +0.24(+2.91%) |
Mar 09, 2023 | 7.825 | 8.115 | 7.816 | 8.115 | 124,488 | +0.29(+3.71%) |
Mar 08, 2023 | 7.816 | 7.863 | 7.807 | 7.825 | 76,691 | +0.01(+0.12%) |
Mar 07, 2023 | 7.662 | 7.825 | 7.662 | 7.816 | 110,358 | +0.12(+1.53%) |
Mar 06, 2023 | 7.553 | 7.725 | 7.553 | 7.698 | 42,481 | +0.10(+1.31%) |
Mar 03, 2023 | 7.698 | 7.743 | 7.580 | 7.598 | 49,435 | -0.15(-1.87%) |
Mar 02, 2023 | 7.961 | 7.961 | 7.733 | 7.743 | 53,699 | -0.11(-1.44%) |
Mar 01, 2023 | 7.879 | 7.924 | 7.843 | 7.856 | 81,763 | +0.05(+0.65%) |
Feb 28, 2023 | 7.842 | 7.842 | 7.761 | 7.805 | 35,296 | -0.04(-0.47%) |
Feb 27, 2023 | 7.779 | 7.870 | 7.734 | 7.843 | 62,737 | -0.00(-0.00%) |
Feb 24, 2023 | 7.752 | 7.915 | 7.752 | 7.843 | 236,522 | +0.15(+2.00%) |
Feb 23, 2023 | 7.580 | 7.825 | 7.580 | 7.689 | 105,967 | -0.02(-0.24%) |
Feb 22, 2023 | 7.725 | 7.816 | 7.662 | 7.707 | 167,516 | +0.02(+0.24%) |
Feb 21, 2023 | 7.480 | 7.707 | 7.480 | 7.689 | 48,755 | +0.24(+3.16%) |
Feb 17, 2023 | 7.408 | 7.507 | 7.408 | 7.453 | 52,798 | +0.07(+0.98%) |
Feb 16, 2023 | 7.326 | 7.390 | 7.281 | 7.380 | 41,479 | +0.09(+1.24%) |
Feb 15, 2023 | 7.380 | 7.426 | 7.272 | 7.290 | 37,658 | -0.09(-1.23%) |
Feb 14, 2023 | 7.417 | 7.498 | 7.353 | 7.380 | 114,870 | -0.04(-0.49%) |
Feb 13, 2023 | 7.562 | 7.562 | 7.380 | 7.417 | 53,882 | -0.09(-1.21%) |
Feb 10, 2023 | 7.535 | 7.553 | 7.480 | 7.507 | 24,106 | +0.05(+0.73%) |
Feb 09, 2023 | 7.244 | 7.471 | 7.181 | 7.453 | 53,812 | +0.18(+2.49%) |
Feb 08, 2023 | 7.145 | 7.290 | 7.145 | 7.272 | 97,760 | +0.16(+2.30%) |
Feb 07, 2023 | 7.254 | 7.263 | 7.090 | 7.108 | 95,504 | -0.12(-1.63%) |
Feb 06, 2023 | 7.145 | 7.254 | 7.127 | 7.226 | 1,314,600 | +0.15(+2.18%) |
Feb 03, 2023 | 7.036 | 7.099 | 6.920 | 7.072 | 166,613 | +0.16(+2.36%) |
Feb 02, 2023 | 7.099 | 7.099 | 6.791 | 6.909 | 333,983 | -0.28(-3.91%) |