Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.438 | 8.662 | 8.250 | 8.502 | 46,892,128 | +0.25(+3.03%) |
Apr 27, 2023 | 8.561 | 8.568 | 8.195 | 8.252 | 49,869,008 | -0.17(-2.04%) |
Apr 26, 2023 | 8.482 | 8.525 | 8.388 | 8.424 | 32,485,132 | -0.06(-0.68%) |
Apr 25, 2023 | 8.597 | 8.646 | 8.374 | 8.482 | 31,567,628 | -0.09(-1.09%) |
Apr 24, 2023 | 8.439 | 8.589 | 8.353 | 8.575 | 27,760,350 | +0.25(+3.02%) |
Apr 21, 2023 | 8.424 | 8.467 | 8.281 | 8.324 | 17,907,328 | -0.11(-1.36%) |
Apr 20, 2023 | 8.360 | 8.553 | 8.324 | 8.439 | 23,309,860 | +0.07(+0.86%) |
Apr 19, 2023 | 8.640 | 8.654 | 8.353 | 8.367 | 38,472,476 | -0.45(-5.13%) |
Apr 18, 2023 | 8.618 | 8.905 | 8.575 | 8.819 | 37,707,580 | +0.13(+1.49%) |
Apr 17, 2023 | 8.690 | 8.711 | 8.607 | 8.690 | 22,402,010 | +0.04(+0.41%) |
Apr 14, 2023 | 8.507 | 8.679 | 8.503 | 8.654 | 23,485,834 | +0.12(+1.43%) |
Apr 13, 2023 | 8.518 | 8.597 | 8.475 | 8.532 | 18,906,564 | +0.10(+1.19%) |
Apr 12, 2023 | 8.388 | 8.546 | 8.310 | 8.432 | 26,424,074 | +0.13(+1.56%) |
Apr 11, 2023 | 8.037 | 8.327 | 8.001 | 8.302 | 32,542,082 | +0.48(+6.15%) |
Apr 10, 2023 | 7.735 | 7.865 | 7.718 | 7.822 | 20,624,038 | +0.15(+1.96%) |
Apr 06, 2023 | 7.750 | 7.764 | 7.642 | 7.671 | 17,831,502 | -0.13(-1.66%) |
Apr 05, 2023 | 7.721 | 7.818 | 7.527 | 7.800 | 26,663,072 | +0.08(+1.02%) |
Apr 04, 2023 | 7.865 | 7.886 | 7.646 | 7.721 | 17,842,528 | -0.11(-1.47%) |
Apr 03, 2023 | 7.621 | 7.843 | 7.613 | 7.836 | 29,168,102 | +0.35(+4.70%) |
Mar 31, 2023 | 7.657 | 7.678 | 7.420 | 7.484 | 29,528,204 | -0.07(-0.95%) |
Mar 30, 2023 | 7.578 | 7.613 | 7.405 | 7.556 | 19,739,144 | +0.09(+1.25%) |
Mar 29, 2023 | 7.355 | 7.488 | 7.305 | 7.463 | 18,325,360 | +0.14(+1.86%) |
Mar 28, 2023 | 7.204 | 7.355 | 7.197 | 7.326 | 17,220,858 | +0.17(+2.30%) |
Mar 27, 2023 | 7.090 | 7.183 | 6.996 | 7.161 | 30,526,282 | +0.20(+2.89%) |
Mar 24, 2023 | 6.874 | 7.072 | 6.860 | 6.960 | 27,689,474 | +0.05(+0.73%) |
Mar 23, 2023 | 7.226 | 7.255 | 6.889 | 6.910 | 34,954,624 | -0.20(-2.83%) |
Mar 22, 2023 | 7.147 | 7.276 | 7.050 | 7.111 | 20,224,550 | -0.06(-0.90%) |
Mar 21, 2023 | 7.111 | 7.247 | 7.100 | 7.176 | 25,843,248 | +0.17(+2.35%) |
Mar 20, 2023 | 7.140 | 7.183 | 7.004 | 7.011 | 39,130,440 | -0.16(-2.20%) |
Mar 17, 2023 | 7.126 | 7.194 | 6.975 | 7.169 | 32,628,534 | -0.02(-0.30%) |
Mar 16, 2023 | 7.118 | 7.212 | 7.025 | 7.190 | 29,859,140 | +0.03(+0.40%) |
Mar 15, 2023 | 7.190 | 7.244 | 6.914 | 7.161 | 57,420,928 | -0.19(-2.63%) |
Mar 14, 2023 | 7.570 | 7.700 | 7.326 | 7.355 | 25,678,660 | -0.13(-1.73%) |
Mar 13, 2023 | 7.563 | 7.728 | 7.448 | 7.484 | 31,034,290 | -0.32(-4.14%) |
Mar 10, 2023 | 7.857 | 8.030 | 7.786 | 7.807 | 22,819,842 | -0.11(-1.45%) |
Mar 09, 2023 | 8.216 | 8.330 | 7.893 | 7.922 | 42,543,828 | -0.17(-2.13%) |
Mar 08, 2023 | 8.037 | 8.252 | 8.012 | 8.094 | 28,440,992 | +0.22(+2.73%) |
Mar 07, 2023 | 8.058 | 8.086 | 7.793 | 7.879 | 33,952,716 | -0.32(-3.94%) |
Mar 06, 2023 | 7.965 | 8.202 | 7.918 | 8.202 | 29,773,268 | +0.19(+2.42%) |
Mar 03, 2023 | 7.700 | 8.008 | 7.628 | 8.008 | 31,472,218 | +0.29(+3.72%) |
Mar 02, 2023 | 7.743 | 8.001 | 7.628 | 7.721 | 47,421,716 | -0.24(-2.98%) |
Mar 01, 2023 | 7.807 | 7.965 | 7.506 | 7.958 | 71,014,656 | +0.00(+0.00%) |
Feb 28, 2023 | 8.403 | 8.403 | 7.908 | 7.958 | 68,329,824 | -0.29(-3.57%) |
Feb 27, 2023 | 8.188 | 8.424 | 8.123 | 8.252 | 35,811,568 | +0.09(+1.05%) |
Feb 24, 2023 | 8.216 | 8.335 | 8.130 | 8.166 | 26,481,480 | -0.22(-2.65%) |
Feb 23, 2023 | 8.281 | 8.492 | 8.252 | 8.388 | 28,427,706 | +0.30(+3.73%) |
Feb 22, 2023 | 8.066 | 8.152 | 8.030 | 8.087 | 23,115,986 | +0.00(+0.00%) |
Feb 21, 2023 | 8.252 | 8.360 | 8.051 | 8.087 | 14,411,697 | -0.20(-2.42%) |
Feb 17, 2023 | 8.252 | 8.342 | 8.173 | 8.288 | 24,231,462 | -0.06(-0.77%) |
Feb 16, 2023 | 8.238 | 8.381 | 8.238 | 8.353 | 17,176,772 | +0.01(+0.17%) |
Feb 15, 2023 | 8.266 | 8.357 | 8.188 | 8.338 | 24,043,384 | -0.01(-0.09%) |
Feb 14, 2023 | 8.360 | 8.467 | 8.266 | 8.345 | 25,054,814 | -0.05(-0.60%) |
Feb 13, 2023 | 8.245 | 8.410 | 8.198 | 8.396 | 26,721,588 | +0.12(+1.47%) |
Feb 10, 2023 | 8.109 | 8.302 | 8.073 | 8.274 | 47,300,012 | +0.34(+4.34%) |
Feb 09, 2023 | 8.015 | 8.076 | 7.914 | 7.929 | 46,776,064 | -0.11(-1.34%) |
Feb 08, 2023 | 7.965 | 8.101 | 7.872 | 8.037 | 30,591,562 | +0.11(+1.36%) |
Feb 07, 2023 | 8.030 | 8.098 | 7.822 | 7.929 | 28,389,572 | -0.10(-1.25%) |
Feb 06, 2023 | 7.779 | 8.051 | 7.689 | 8.030 | 38,180,312 | +0.25(+3.23%) |
Feb 03, 2023 | 7.829 | 7.979 | 7.696 | 7.779 | 30,900,218 | -0.06(-0.73%) |
Feb 02, 2023 | 8.245 | 8.274 | 7.761 | 7.836 | 48,060,484 | -0.36(-4.38%) |