Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.179 | 8.436 | 8.170 | 8.396 | 182,491 | +0.23(+2.76%) |
Apr 27, 2023 | 8.034 | 8.188 | 8.034 | 8.170 | 170,937 | +0.17(+2.14%) |
Apr 26, 2023 | 7.962 | 8.034 | 7.926 | 7.998 | 167,786 | +0.01(+0.11%) |
Apr 25, 2023 | 8.224 | 8.224 | 7.980 | 7.989 | 189,930 | -0.34(-4.12%) |
Apr 24, 2023 | 8.296 | 8.448 | 8.296 | 8.332 | 124,312 | +0.01(+0.11%) |
Apr 21, 2023 | 8.368 | 8.441 | 8.287 | 8.323 | 166,082 | -0.03(-0.32%) |
Apr 20, 2023 | 8.368 | 8.454 | 8.305 | 8.350 | 139,585 | -0.08(-0.96%) |
Apr 19, 2023 | 8.359 | 8.458 | 8.332 | 8.432 | 101,398 | +0.04(+0.43%) |
Apr 18, 2023 | 8.558 | 8.558 | 8.287 | 8.396 | 169,306 | -0.12(-1.38%) |
Apr 17, 2023 | 8.386 | 8.522 | 8.368 | 8.513 | 154,649 | +0.14(+1.62%) |
Apr 14, 2023 | 8.531 | 8.598 | 8.341 | 8.377 | 169,804 | -0.11(-1.28%) |
Apr 13, 2023 | 8.441 | 8.504 | 8.355 | 8.486 | 185,423 | +0.10(+1.18%) |
Apr 12, 2023 | 8.784 | 8.784 | 8.377 | 8.386 | 236,471 | -0.25(-2.93%) |
Apr 11, 2023 | 8.368 | 8.757 | 8.368 | 8.639 | 311,503 | +0.31(+3.68%) |
Apr 10, 2023 | 8.071 | 8.450 | 8.034 | 8.332 | 299,769 | +0.30(+3.71%) |
Apr 06, 2023 | 8.071 | 8.116 | 7.953 | 8.034 | 144,732 | -0.01(-0.11%) |
Apr 05, 2023 | 8.071 | 8.084 | 7.881 | 8.043 | 264,971 | -0.03(-0.34%) |
Apr 04, 2023 | 8.323 | 8.377 | 8.025 | 8.071 | 291,586 | -0.17(-2.08%) |
Apr 03, 2023 | 8.359 | 8.477 | 8.152 | 8.242 | 308,023 | -0.07(-0.87%) |
Mar 31, 2023 | 8.287 | 8.350 | 8.201 | 8.314 | 301,194 | +0.05(+0.66%) |
Mar 30, 2023 | 8.368 | 8.423 | 8.215 | 8.260 | 195,711 | -0.03(-0.33%) |
Mar 29, 2023 | 8.224 | 8.305 | 8.147 | 8.287 | 279,205 | +0.17(+2.11%) |
Mar 28, 2023 | 7.917 | 8.116 | 7.908 | 8.116 | 260,070 | +0.14(+1.70%) |
Mar 27, 2023 | 8.043 | 8.075 | 7.949 | 7.980 | 248,641 | +0.07(+0.91%) |
Mar 24, 2023 | 7.700 | 7.917 | 7.628 | 7.908 | 253,115 | +0.14(+1.86%) |
Mar 23, 2023 | 7.872 | 8.034 | 7.700 | 7.764 | 259,980 | -0.09(-1.15%) |
Mar 22, 2023 | 8.007 | 8.071 | 7.827 | 7.854 | 246,368 | -0.14(-1.81%) |
Mar 21, 2023 | 7.980 | 8.206 | 7.913 | 7.998 | 427,637 | +0.21(+2.67%) |
Mar 20, 2023 | 7.818 | 7.881 | 7.673 | 7.791 | 254,857 | +0.06(+0.82%) |
Mar 17, 2023 | 7.746 | 7.827 | 7.619 | 7.727 | 434,129 | -0.13(-1.61%) |
Mar 16, 2023 | 7.691 | 7.953 | 7.664 | 7.854 | 367,170 | +0.04(+0.46%) |
Mar 15, 2023 | 7.529 | 7.827 | 7.448 | 7.818 | 462,584 | +0.10(+1.29%) |
Mar 14, 2023 | 8.242 | 8.242 | 7.588 | 7.718 | 604,692 | -0.34(-4.26%) |
Mar 13, 2023 | 8.134 | 8.224 | 7.971 | 8.061 | 546,066 | -0.21(-2.51%) |
Mar 10, 2023 | 8.459 | 8.522 | 8.134 | 8.269 | 642,084 | -0.24(-2.86%) |
Mar 09, 2023 | 9.235 | 9.459 | 8.125 | 8.513 | 872,475 | -1.34(-13.57%) |
Mar 08, 2023 | 9.813 | 9.849 | 9.659 | 9.849 | 300,177 | +0.04(+0.37%) |
Mar 07, 2023 | 9.930 | 9.957 | 9.614 | 9.813 | 250,012 | -0.14(-1.36%) |
Mar 06, 2023 | 10.38 | 10.43 | 9.939 | 9.948 | 366,042 | -0.51(-4.84%) |
Mar 03, 2023 | 10.31 | 10.54 | 10.22 | 10.45 | 219,695 | +0.24(+2.35%) |
Mar 02, 2023 | 10.05 | 10.25 | 9.992 | 10.21 | 183,724 | +0.08(+0.79%) |
Mar 01, 2023 | 10.07 | 10.30 | 10.02 | 10.13 | 250,386 | +0.11(+1.06%) |
Feb 28, 2023 | 10.57 | 10.58 | 9.974 | 10.03 | 1,174,136 | -0.55(-5.21%) |
Feb 27, 2023 | 10.57 | 10.65 | 10.42 | 10.58 | 893,018 | +0.06(+0.59%) |
Feb 24, 2023 | 10.36 | 10.56 | 9.983 | 10.52 | 1,028,475 | +0.00(+0.00%) |
Feb 23, 2023 | 10.07 | 10.55 | 10.01 | 10.52 | 717,762 | +0.58(+5.81%) |
Feb 22, 2023 | 9.708 | 9.965 | 9.708 | 9.939 | 211,967 | +0.29(+3.04%) |
Feb 21, 2023 | 9.752 | 9.791 | 9.539 | 9.646 | 158,777 | -0.24(-2.43%) |
Feb 17, 2023 | 9.708 | 9.956 | 9.646 | 9.885 | 128,805 | +0.20(+2.02%) |
Feb 16, 2023 | 9.734 | 9.797 | 9.477 | 9.690 | 184,526 | -0.18(-1.80%) |
Feb 15, 2023 | 9.894 | 10.00 | 9.810 | 9.868 | 125,982 | -0.14(-1.42%) |
Feb 14, 2023 | 9.992 | 10.08 | 9.894 | 10.01 | 131,205 | -0.02(-0.18%) |
Feb 13, 2023 | 9.948 | 10.05 | 9.876 | 10.03 | 102,663 | +0.11(+1.07%) |
Feb 10, 2023 | 9.885 | 9.992 | 9.788 | 9.921 | 107,883 | +0.08(+0.81%) |
Feb 09, 2023 | 10.21 | 10.35 | 9.752 | 9.841 | 173,135 | -0.31(-3.06%) |
Feb 08, 2023 | 10.29 | 10.37 | 10.10 | 10.15 | 108,095 | -0.22(-2.14%) |
Feb 07, 2023 | 10.35 | 10.43 | 10.22 | 10.37 | 121,904 | +0.01(+0.09%) |
Feb 06, 2023 | 10.41 | 10.41 | 10.19 | 10.36 | 163,293 | -0.07(-0.68%) |
Feb 03, 2023 | 10.44 | 10.52 | 10.34 | 10.44 | 168,194 | -0.16(-1.51%) |
Feb 02, 2023 | 10.48 | 10.67 | 10.40 | 10.60 | 189,044 | +0.12(+1.10%) |