Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.800 | 8.057 | 7.800 | 7.997 | 1,513,919 | +0.15(+1.88%) |
Apr 27, 2023 | 7.840 | 7.869 | 7.712 | 7.850 | 2,286,605 | +0.07(+0.89%) |
Apr 26, 2023 | 7.731 | 7.919 | 7.731 | 7.781 | 2,349,255 | -0.02(-0.25%) |
Apr 25, 2023 | 7.859 | 7.909 | 7.751 | 7.800 | 1,387,499 | -0.19(-2.35%) |
Apr 24, 2023 | 7.978 | 8.027 | 7.909 | 7.988 | 908,635 | -0.01(-0.12%) |
Apr 21, 2023 | 7.988 | 8.047 | 7.879 | 7.997 | 1,531,791 | +0.04(+0.50%) |
Apr 20, 2023 | 8.037 | 8.067 | 7.879 | 7.958 | 1,148,516 | -0.17(-2.06%) |
Apr 19, 2023 | 8.145 | 8.185 | 8.067 | 8.126 | 1,078,431 | -0.10(-1.20%) |
Apr 18, 2023 | 8.214 | 8.348 | 8.096 | 8.224 | 1,414,323 | +0.01(+0.12%) |
Apr 17, 2023 | 7.978 | 8.264 | 7.958 | 8.214 | 4,192,245 | +0.22(+2.71%) |
Apr 14, 2023 | 8.047 | 8.145 | 7.889 | 7.997 | 1,826,957 | -0.02(-0.25%) |
Apr 13, 2023 | 8.007 | 8.101 | 7.948 | 8.017 | 2,136,030 | +0.07(+0.87%) |
Apr 12, 2023 | 8.205 | 8.234 | 7.928 | 7.948 | 2,882,824 | -0.17(-2.07%) |
Apr 11, 2023 | 8.047 | 8.165 | 7.997 | 8.116 | 3,853,790 | +0.11(+1.35%) |
Apr 10, 2023 | 7.909 | 8.086 | 7.889 | 8.007 | 2,902,495 | +0.06(+0.74%) |
Apr 06, 2023 | 7.997 | 8.007 | 7.879 | 7.948 | 1,222,889 | +0.03(+0.37%) |
Apr 05, 2023 | 7.948 | 8.002 | 7.904 | 7.919 | 2,188,642 | -0.08(-0.99%) |
Apr 04, 2023 | 8.007 | 8.037 | 7.830 | 7.997 | 1,660,198 | +0.02(+0.25%) |
Apr 03, 2023 | 8.017 | 8.121 | 7.899 | 7.978 | 2,571,968 | -0.04(-0.49%) |
Mar 31, 2023 | 7.790 | 8.037 | 7.761 | 8.017 | 3,028,245 | +0.33(+4.23%) |
Mar 30, 2023 | 7.909 | 7.921 | 7.593 | 7.692 | 1,790,824 | +0.10(+1.30%) |
Mar 29, 2023 | 7.456 | 7.613 | 7.426 | 7.593 | 2,528,698 | +0.25(+3.34%) |
Mar 28, 2023 | 7.249 | 7.475 | 7.220 | 7.348 | 3,868,145 | +0.01(+0.13%) |
Mar 27, 2023 | 7.397 | 7.446 | 7.259 | 7.338 | 2,508,444 | +0.07(+0.95%) |
Mar 24, 2023 | 7.073 | 7.308 | 7.014 | 7.269 | 4,858,960 | +0.06(+0.82%) |
Mar 23, 2023 | 7.397 | 7.515 | 7.200 | 7.210 | 1,985,304 | -0.16(-2.13%) |
Mar 22, 2023 | 7.760 | 7.795 | 7.367 | 7.367 | 2,905,234 | -0.48(-6.13%) |
Mar 21, 2023 | 7.878 | 7.981 | 7.750 | 7.849 | 2,850,763 | +0.15(+1.91%) |
Mar 20, 2023 | 7.701 | 7.908 | 7.691 | 7.701 | 5,161,798 | +0.08(+1.03%) |
Mar 17, 2023 | 7.858 | 7.947 | 7.578 | 7.623 | 6,166,455 | -0.31(-3.96%) |
Mar 16, 2023 | 7.888 | 8.060 | 7.726 | 7.937 | 2,747,266 | -0.08(-0.98%) |
Mar 15, 2023 | 7.799 | 8.035 | 7.780 | 8.016 | 4,243,879 | -0.07(-0.85%) |
Mar 14, 2023 | 8.320 | 8.354 | 8.016 | 8.084 | 2,483,593 | +0.06(+0.73%) |
Mar 13, 2023 | 7.957 | 8.094 | 7.849 | 8.025 | 2,592,564 | -0.07(-0.85%) |
Mar 10, 2023 | 8.114 | 8.222 | 7.966 | 8.094 | 2,968,676 | -0.10(-1.20%) |
Mar 09, 2023 | 8.625 | 8.634 | 8.173 | 8.192 | 2,261,748 | -0.45(-5.23%) |
Mar 08, 2023 | 8.575 | 8.674 | 8.477 | 8.644 | 1,592,848 | +0.09(+1.03%) |
Mar 07, 2023 | 8.654 | 8.693 | 8.443 | 8.556 | 1,542,879 | -0.05(-0.57%) |
Mar 06, 2023 | 8.634 | 8.733 | 8.546 | 8.605 | 2,006,376 | -0.04(-0.45%) |
Mar 03, 2023 | 8.654 | 8.752 | 8.566 | 8.644 | 1,265,898 | +0.08(+0.92%) |
Mar 02, 2023 | 8.448 | 8.585 | 8.438 | 8.566 | 1,554,142 | +0.02(+0.23%) |
Mar 01, 2023 | 8.517 | 8.630 | 8.492 | 8.546 | 2,369,125 | -0.02(-0.23%) |
Feb 28, 2023 | 8.733 | 8.811 | 8.526 | 8.566 | 1,946,371 | -0.18(-2.02%) |
Feb 27, 2023 | 8.860 | 8.929 | 8.674 | 8.742 | 1,340,396 | +0.02(+0.23%) |
Feb 24, 2023 | 8.595 | 8.742 | 8.507 | 8.723 | 1,615,013 | -0.06(-0.67%) |
Feb 23, 2023 | 8.664 | 8.900 | 8.453 | 8.782 | 2,467,947 | +0.15(+1.71%) |
Feb 22, 2023 | 8.654 | 8.836 | 8.580 | 8.634 | 3,596,983 | -0.05(-0.57%) |
Feb 21, 2023 | 8.949 | 8.998 | 8.443 | 8.684 | 2,483,071 | +0.01(+0.11%) |
Feb 17, 2023 | 8.782 | 8.821 | 8.615 | 8.674 | 2,815,095 | -0.15(-1.67%) |
Feb 16, 2023 | 9.067 | 9.126 | 8.747 | 8.821 | 3,865,580 | -0.48(-5.17%) |
Feb 15, 2023 | 9.194 | 9.386 | 9.189 | 9.302 | 1,220,645 | +0.02(+0.21%) |
Feb 14, 2023 | 9.194 | 9.401 | 9.135 | 9.283 | 1,476,303 | +0.00(+0.00%) |
Feb 13, 2023 | 9.126 | 9.327 | 9.067 | 9.283 | 1,087,871 | +0.14(+1.50%) |
Feb 10, 2023 | 9.263 | 9.273 | 8.978 | 9.145 | 1,667,025 | -0.16(-1.69%) |
Feb 09, 2023 | 9.371 | 9.450 | 9.278 | 9.302 | 792,045 | +0.00(+0.00%) |
Feb 08, 2023 | 9.351 | 9.514 | 9.253 | 9.302 | 1,592,379 | -0.16(-1.66%) |
Feb 07, 2023 | 9.332 | 9.558 | 9.312 | 9.460 | 1,800,111 | +0.01(+0.10%) |
Feb 06, 2023 | 9.627 | 9.646 | 9.381 | 9.450 | 1,236,835 | -0.23(-2.34%) |
Feb 03, 2023 | 9.666 | 9.813 | 9.617 | 9.676 | 1,600,178 | -0.13(-1.30%) |
Feb 02, 2023 | 9.666 | 9.843 | 9.597 | 9.803 | 1,975,188 | +0.26(+2.67%) |