Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.374 | 7.619 | 7.374 | 7.540 | 695,730 | +0.15(+2.01%) |
Apr 27, 2023 | 7.216 | 7.426 | 7.198 | 7.391 | 694,902 | +0.22(+3.05%) |
Apr 26, 2023 | 7.155 | 7.387 | 7.120 | 7.172 | 1,302,416 | +0.02(+0.24%) |
Apr 25, 2023 | 7.347 | 7.374 | 7.111 | 7.155 | 1,454,925 | -0.41(-5.44%) |
Apr 24, 2023 | 7.663 | 7.671 | 7.339 | 7.566 | 1,078,565 | -0.19(-2.48%) |
Apr 21, 2023 | 7.846 | 7.846 | 7.663 | 7.759 | 441,537 | -0.08(-1.01%) |
Apr 20, 2023 | 7.882 | 7.925 | 7.763 | 7.838 | 504,764 | -0.13(-1.65%) |
Apr 19, 2023 | 7.645 | 8.022 | 7.636 | 7.969 | 993,666 | +0.28(+3.64%) |
Apr 18, 2023 | 7.820 | 7.846 | 7.610 | 7.689 | 964,938 | -0.15(-1.90%) |
Apr 17, 2023 | 7.549 | 7.855 | 7.466 | 7.838 | 765,720 | +0.25(+3.35%) |
Apr 14, 2023 | 7.715 | 7.829 | 7.509 | 7.584 | 731,174 | -0.04(-0.57%) |
Apr 13, 2023 | 7.584 | 7.706 | 7.339 | 7.628 | 1,012,874 | +0.04(+0.46%) |
Apr 12, 2023 | 7.654 | 7.737 | 7.540 | 7.593 | 670,661 | +0.04(+0.58%) |
Apr 11, 2023 | 7.549 | 7.698 | 7.444 | 7.549 | 1,653,248 | +0.07(+0.94%) |
Apr 10, 2023 | 7.969 | 8.000 | 7.217 | 7.479 | 2,798,658 | -0.52(-6.46%) |
Apr 06, 2023 | 8.039 | 8.083 | 7.938 | 7.995 | 542,743 | -0.04(-0.54%) |
Apr 05, 2023 | 7.943 | 8.087 | 7.890 | 8.039 | 632,272 | +0.04(+0.44%) |
Apr 04, 2023 | 8.013 | 8.065 | 7.886 | 8.004 | 697,805 | +0.04(+0.44%) |
Apr 03, 2023 | 8.022 | 8.171 | 7.934 | 7.969 | 811,188 | +0.01(+0.11%) |
Mar 31, 2023 | 7.838 | 7.969 | 7.772 | 7.960 | 885,323 | +0.14(+1.79%) |
Mar 30, 2023 | 7.768 | 7.829 | 7.697 | 7.820 | 860,121 | +0.11(+1.48%) |
Mar 29, 2023 | 7.673 | 7.706 | 7.597 | 7.706 | 796,987 | +0.13(+1.78%) |
Mar 28, 2023 | 7.521 | 7.690 | 7.496 | 7.572 | 875,940 | -0.01(-0.11%) |
Mar 27, 2023 | 7.647 | 7.698 | 7.466 | 7.580 | 1,183,563 | +0.10(+1.35%) |
Mar 24, 2023 | 7.176 | 7.504 | 7.083 | 7.479 | 1,048,316 | +0.22(+3.02%) |
Mar 23, 2023 | 7.588 | 7.668 | 7.188 | 7.260 | 1,285,364 | -0.24(-3.25%) |
Mar 22, 2023 | 7.757 | 7.815 | 7.496 | 7.504 | 1,227,716 | -0.31(-3.99%) |
Mar 21, 2023 | 7.740 | 7.892 | 7.740 | 7.816 | 947,064 | +0.25(+3.34%) |
Mar 20, 2023 | 7.496 | 7.707 | 7.479 | 7.563 | 1,209,982 | +0.13(+1.70%) |
Mar 17, 2023 | 7.647 | 7.732 | 7.353 | 7.437 | 1,432,056 | -0.27(-3.50%) |
Mar 16, 2023 | 7.588 | 7.833 | 7.357 | 7.706 | 1,370,580 | +0.03(+0.33%) |
Mar 15, 2023 | 7.934 | 7.934 | 7.454 | 7.681 | 1,789,857 | -0.46(-5.69%) |
Mar 14, 2023 | 8.431 | 8.532 | 8.081 | 8.144 | 1,198,156 | +0.01(+0.10%) |
Mar 13, 2023 | 8.153 | 8.279 | 7.824 | 8.136 | 1,396,900 | -0.12(-1.43%) |
Mar 10, 2023 | 8.633 | 8.709 | 8.237 | 8.254 | 1,413,497 | -0.37(-4.30%) |
Mar 09, 2023 | 8.928 | 9.096 | 8.608 | 8.624 | 1,273,524 | -0.29(-3.21%) |
Mar 08, 2023 | 9.265 | 9.323 | 8.787 | 8.911 | 2,187,377 | -0.53(-5.62%) |
Mar 07, 2023 | 9.770 | 9.827 | 9.382 | 9.441 | 732,098 | -0.33(-3.36%) |
Mar 06, 2023 | 9.829 | 9.930 | 9.745 | 9.770 | 677,777 | +0.04(+0.43%) |
Mar 03, 2023 | 9.585 | 9.778 | 9.534 | 9.728 | 693,701 | +0.25(+2.67%) |
Mar 02, 2023 | 9.433 | 9.521 | 9.332 | 9.475 | 1,175,099 | +0.04(+0.45%) |
Mar 01, 2023 | 9.534 | 9.534 | 9.349 | 9.433 | 1,149,979 | -0.09(-0.97%) |
Feb 28, 2023 | 9.483 | 9.642 | 9.483 | 9.526 | 787,326 | +0.04(+0.44%) |
Feb 27, 2023 | 9.787 | 9.808 | 9.475 | 9.483 | 714,953 | -0.23(-2.34%) |
Feb 24, 2023 | 9.627 | 9.753 | 9.543 | 9.711 | 608,865 | -0.02(-0.17%) |
Feb 23, 2023 | 9.728 | 9.804 | 9.585 | 9.728 | 743,011 | +0.04(+0.43%) |
Feb 22, 2023 | 9.585 | 9.799 | 9.585 | 9.686 | 1,434,682 | +0.14(+1.50%) |
Feb 21, 2023 | 9.804 | 9.829 | 9.534 | 9.542 | 1,418,124 | -0.29(-2.91%) |
Feb 17, 2023 | 9.862 | 9.913 | 9.719 | 9.829 | 1,615,003 | -0.05(-0.51%) |
Feb 16, 2023 | 10.01 | 10.05 | 9.686 | 9.879 | 1,913,468 | -0.29(-2.90%) |
Feb 15, 2023 | 10.13 | 10.22 | 9.964 | 10.17 | 1,455,690 | +0.16(+1.60%) |
Feb 14, 2023 | 10.06 | 10.12 | 9.943 | 10.01 | 631,183 | -0.07(-0.67%) |
Feb 13, 2023 | 9.955 | 10.10 | 9.921 | 10.08 | 611,675 | +0.17(+1.70%) |
Feb 10, 2023 | 9.610 | 9.951 | 9.610 | 9.913 | 654,938 | +0.30(+3.16%) |
Feb 09, 2023 | 10.06 | 10.14 | 9.585 | 9.610 | 1,046,355 | -0.38(-3.79%) |
Feb 08, 2023 | 10.26 | 10.28 | 9.947 | 9.989 | 529,945 | -0.30(-2.95%) |
Feb 07, 2023 | 10.15 | 10.32 | 10.05 | 10.29 | 1,066,293 | +0.07(+0.66%) |
Feb 06, 2023 | 10.42 | 10.42 | 10.17 | 10.22 | 454,779 | -0.26(-2.49%) |
Feb 03, 2023 | 10.45 | 10.54 | 10.40 | 10.49 | 758,522 | -0.11(-1.03%) |
Feb 02, 2023 | 10.60 | 10.73 | 10.56 | 10.60 | 873,847 | +0.09(+0.88%) |