Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.431 | 7.786 | 7.399 | 7.750 | 3,169,501 | +0.32(+4.29%) |
Apr 27, 2023 | 7.511 | 7.559 | 7.352 | 7.431 | 4,543,006 | -0.13(-1.69%) |
Apr 26, 2023 | 7.854 | 7.866 | 7.507 | 7.559 | 6,803,738 | -0.27(-3.46%) |
Apr 25, 2023 | 8.524 | 8.580 | 7.726 | 7.830 | 9,227,512 | -0.76(-8.85%) |
Apr 24, 2023 | 8.287 | 8.642 | 8.220 | 8.590 | 6,595,536 | +0.38(+4.59%) |
Apr 21, 2023 | 8.302 | 8.331 | 8.168 | 8.213 | 2,328,518 | -0.01(-0.18%) |
Apr 20, 2023 | 8.213 | 8.320 | 8.161 | 8.228 | 3,085,176 | -0.08(-0.98%) |
Apr 19, 2023 | 8.346 | 8.383 | 8.213 | 8.309 | 2,883,557 | -0.12(-1.40%) |
Apr 18, 2023 | 8.546 | 8.590 | 8.413 | 8.427 | 2,478,933 | -0.13(-1.47%) |
Apr 17, 2023 | 8.679 | 8.757 | 8.498 | 8.553 | 2,789,067 | -0.06(-0.69%) |
Apr 14, 2023 | 8.620 | 8.664 | 8.501 | 8.612 | 2,008,290 | -0.01(-0.17%) |
Apr 13, 2023 | 8.590 | 8.697 | 8.583 | 8.627 | 2,301,418 | +0.07(+0.87%) |
Apr 12, 2023 | 8.583 | 8.620 | 8.465 | 8.553 | 2,567,807 | +0.04(+0.52%) |
Apr 11, 2023 | 8.220 | 8.509 | 8.220 | 8.509 | 2,160,202 | +0.31(+3.79%) |
Apr 10, 2023 | 8.087 | 8.235 | 8.087 | 8.198 | 1,878,125 | +0.13(+1.56%) |
Apr 06, 2023 | 8.220 | 8.250 | 8.028 | 8.072 | 1,458,112 | -0.17(-2.06%) |
Apr 05, 2023 | 8.191 | 8.250 | 8.017 | 8.242 | 1,643,595 | +0.07(+0.91%) |
Apr 04, 2023 | 8.376 | 8.413 | 8.072 | 8.168 | 3,598,014 | -0.07(-0.90%) |
Apr 03, 2023 | 8.176 | 8.339 | 8.066 | 8.242 | 4,063,643 | +0.43(+5.49%) |
Mar 31, 2023 | 7.769 | 7.909 | 7.769 | 7.813 | 2,351,660 | +0.13(+1.64%) |
Mar 30, 2023 | 7.717 | 7.756 | 7.628 | 7.688 | 2,004,636 | +0.04(+0.48%) |
Mar 29, 2023 | 7.688 | 7.702 | 7.606 | 7.651 | 1,567,491 | +0.05(+0.68%) |
Mar 28, 2023 | 7.436 | 7.713 | 7.392 | 7.599 | 1,894,208 | +0.21(+2.80%) |
Mar 27, 2023 | 7.184 | 7.425 | 7.155 | 7.392 | 3,010,223 | +0.28(+3.95%) |
Mar 24, 2023 | 7.044 | 7.199 | 6.955 | 7.110 | 2,754,114 | -0.04(-0.62%) |
Mar 23, 2023 | 7.510 | 7.554 | 7.099 | 7.155 | 2,664,059 | -0.27(-3.59%) |
Mar 22, 2023 | 7.628 | 7.636 | 7.414 | 7.421 | 2,063,580 | -0.14(-1.86%) |
Mar 21, 2023 | 7.451 | 7.569 | 7.384 | 7.562 | 2,274,932 | +0.28(+3.86%) |
Mar 20, 2023 | 7.355 | 7.392 | 7.110 | 7.281 | 2,631,637 | -0.04(-0.51%) |
Mar 17, 2023 | 7.399 | 7.443 | 7.140 | 7.318 | 3,111,633 | -0.14(-1.88%) |
Mar 16, 2023 | 7.281 | 7.506 | 7.181 | 7.458 | 3,735,520 | +0.05(+0.70%) |
Mar 15, 2023 | 7.510 | 7.517 | 7.177 | 7.406 | 7,221,527 | -0.37(-4.76%) |
Mar 14, 2023 | 7.761 | 7.991 | 7.695 | 7.776 | 2,956,652 | +0.10(+1.25%) |
Mar 13, 2023 | 7.813 | 7.983 | 7.606 | 7.680 | 4,235,937 | -0.36(-4.51%) |
Mar 10, 2023 | 8.146 | 8.279 | 7.983 | 8.043 | 3,846,481 | -0.10(-1.27%) |
Mar 09, 2023 | 8.442 | 8.546 | 8.139 | 8.146 | 3,227,081 | -0.23(-2.74%) |
Mar 08, 2023 | 8.353 | 8.494 | 8.279 | 8.376 | 1,861,452 | +0.04(+0.53%) |
Mar 07, 2023 | 8.575 | 8.616 | 8.287 | 8.331 | 2,629,660 | -0.29(-3.35%) |
Mar 06, 2023 | 8.561 | 8.668 | 8.509 | 8.620 | 2,773,126 | +0.16(+1.92%) |
Mar 03, 2023 | 8.250 | 8.483 | 8.205 | 8.457 | 3,049,025 | +0.20(+2.42%) |
Mar 02, 2023 | 8.427 | 8.531 | 8.235 | 8.257 | 4,315,063 | -0.17(-2.02%) |
Mar 01, 2023 | 8.524 | 8.612 | 8.154 | 8.427 | 9,090,785 | +0.22(+2.71%) |
Feb 28, 2023 | 8.450 | 8.479 | 8.198 | 8.205 | 5,199,223 | -0.15(-1.77%) |
Feb 27, 2023 | 8.020 | 8.405 | 7.969 | 8.353 | 4,402,475 | +0.38(+4.73%) |
Feb 24, 2023 | 7.865 | 8.046 | 7.732 | 7.976 | 3,084,541 | +0.05(+0.65%) |
Feb 23, 2023 | 7.776 | 8.065 | 7.776 | 7.924 | 3,656,732 | +0.27(+3.58%) |
Feb 22, 2023 | 7.680 | 7.769 | 7.606 | 7.651 | 1,797,672 | -0.04(-0.58%) |
Feb 21, 2023 | 7.621 | 7.776 | 7.621 | 7.695 | 2,409,348 | +0.05(+0.68%) |
Feb 17, 2023 | 7.776 | 7.776 | 7.595 | 7.643 | 2,883,361 | -0.25(-3.19%) |
Feb 16, 2023 | 7.806 | 8.057 | 7.747 | 7.895 | 2,402,424 | +0.09(+1.14%) |
Feb 15, 2023 | 7.880 | 7.880 | 7.673 | 7.806 | 2,148,995 | -0.14(-1.77%) |
Feb 14, 2023 | 8.050 | 8.154 | 7.939 | 7.946 | 1,885,430 | -0.10(-1.20%) |
Feb 13, 2023 | 7.998 | 8.102 | 7.954 | 8.043 | 2,010,875 | -0.06(-0.73%) |
Feb 10, 2023 | 7.806 | 8.124 | 7.798 | 8.102 | 2,959,339 | +0.33(+4.29%) |
Feb 09, 2023 | 7.976 | 8.006 | 7.732 | 7.769 | 3,962,984 | -0.27(-3.40%) |
Feb 08, 2023 | 8.139 | 8.268 | 7.954 | 8.043 | 2,584,554 | -0.07(-0.91%) |
Feb 07, 2023 | 8.080 | 8.117 | 7.858 | 8.117 | 3,028,161 | +0.11(+1.39%) |
Feb 06, 2023 | 7.932 | 8.035 | 7.665 | 8.006 | 3,548,668 | +0.07(+0.93%) |
Feb 03, 2023 | 8.057 | 8.139 | 7.902 | 7.932 | 2,775,175 | -0.07(-0.92%) |
Feb 02, 2023 | 8.272 | 8.324 | 7.954 | 8.006 | 3,294,697 | -0.28(-3.39%) |