Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.460 | 8.500 | 8.457 | 8.500 | 21,206 | +0.00(+0.00%) |
Apr 27, 2023 | 8.460 | 8.530 | 8.369 | 8.500 | 23,552 | +0.06(+0.71%) |
Apr 26, 2023 | 8.210 | 8.480 | 8.210 | 8.440 | 12,638 | +0.21(+2.55%) |
Apr 25, 2023 | 8.107 | 8.230 | 8.090 | 8.230 | 23,050 | +0.12(+1.48%) |
Apr 24, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 4,771 | +0.01(+0.12%) |
Apr 21, 2023 | 8.110 | 8.120 | 8.080 | 8.100 | 39,144 | -0.03(-0.37%) |
Apr 20, 2023 | 8.110 | 8.130 | 8.090 | 8.130 | 14,600 | +0.04(+0.49%) |
Apr 19, 2023 | 8.110 | 8.110 | 8.090 | 8.090 | 5,813 | +0.00(+0.00%) |
Apr 18, 2023 | 8.120 | 8.120 | 8.090 | 8.090 | 35,089 | -0.02(-0.25%) |
Apr 17, 2023 | 8.190 | 8.190 | 8.090 | 8.110 | 9,358 | +0.00(+0.00%) |
Apr 14, 2023 | 8.120 | 8.120 | 8.100 | 8.110 | 11,935 | +0.03(+0.37%) |
Apr 13, 2023 | 8.130 | 8.150 | 8.080 | 8.080 | 23,302 | -0.04(-0.49%) |
Apr 12, 2023 | 8.121 | 8.130 | 8.108 | 8.120 | 15,707 | +0.01(+0.12%) |
Apr 11, 2023 | 8.150 | 8.150 | 8.100 | 8.110 | 27,831 | -0.01(-0.12%) |
Apr 10, 2023 | 8.070 | 8.150 | 8.070 | 8.120 | 13,329 | -0.02(-0.25%) |
Apr 06, 2023 | 8.140 | 8.140 | 8.110 | 8.140 | 14,822 | +0.04(+0.49%) |
Apr 05, 2023 | 8.110 | 8.150 | 8.100 | 8.100 | 29,272 | -0.01(-0.12%) |
Apr 04, 2023 | 8.140 | 8.140 | 8.090 | 8.110 | 25,385 | +0.02(+0.25%) |
Apr 03, 2023 | 8.140 | 8.190 | 8.050 | 8.090 | 48,257 | -0.02(-0.25%) |
Mar 31, 2023 | 8.200 | 8.200 | 8.080 | 8.110 | 30,299 | -0.02(-0.25%) |
Mar 30, 2023 | 8.130 | 8.180 | 8.120 | 8.130 | 25,203 | +0.02(+0.25%) |
Mar 29, 2023 | 8.270 | 8.270 | 8.110 | 8.110 | 25,045 | -0.03(-0.37%) |
Mar 28, 2023 | 8.110 | 8.185 | 8.060 | 8.140 | 26,788 | +0.09(+1.12%) |
Mar 27, 2023 | 8.250 | 8.250 | 8.050 | 8.050 | 30,267 | -0.13(-1.59%) |
Mar 24, 2023 | 8.300 | 8.300 | 8.130 | 8.180 | 83,172 | +0.03(+0.37%) |
Mar 23, 2023 | 8.175 | 8.209 | 8.020 | 8.150 | 72,157 | +0.08(+0.99%) |
Mar 22, 2023 | 8.100 | 8.220 | 7.985 | 8.070 | 57,100 | -0.05(-0.62%) |
Mar 21, 2023 | 8.220 | 8.286 | 8.120 | 8.120 | 41,762 | -0.06(-0.73%) |
Mar 20, 2023 | 8.270 | 8.420 | 8.130 | 8.180 | 26,695 | +0.03(+0.37%) |
Mar 17, 2023 | 8.130 | 8.379 | 8.130 | 8.150 | 55,233 | +0.03(+0.37%) |
Mar 16, 2023 | 8.300 | 8.360 | 8.040 | 8.120 | 29,373 | -0.06(-0.73%) |
Mar 15, 2023 | 8.286 | 8.377 | 8.100 | 8.180 | 20,678 | -0.05(-0.61%) |
Mar 14, 2023 | 8.250 | 8.364 | 8.230 | 8.230 | 15,952 | +0.01(+0.12%) |
Mar 13, 2023 | 8.220 | 8.345 | 8.165 | 8.220 | 27,967 | +0.00(+0.00%) |
Mar 10, 2023 | 8.190 | 8.280 | 8.150 | 8.220 | 20,180 | -0.03(-0.36%) |
Mar 09, 2023 | 8.400 | 8.400 | 8.162 | 8.250 | 28,306 | -0.07(-0.84%) |
Mar 08, 2023 | 8.360 | 8.450 | 8.320 | 8.320 | 6,115 | +0.03(+0.36%) |
Mar 07, 2023 | 8.250 | 8.394 | 8.236 | 8.290 | 40,351 | +0.08(+0.97%) |
Mar 06, 2023 | 8.200 | 8.300 | 8.080 | 8.210 | 33,854 | -0.03(-0.36%) |
Mar 03, 2023 | 8.220 | 8.470 | 8.220 | 8.240 | 17,754 | +0.00(+0.00%) |
Mar 02, 2023 | 8.430 | 8.450 | 8.220 | 8.240 | 17,837 | +0.03(+0.37%) |
Mar 01, 2023 | 8.170 | 8.270 | 8.160 | 8.210 | 7,930 | +0.01(+0.12%) |
Feb 28, 2023 | 8.370 | 8.370 | 8.090 | 8.200 | 18,828 | +0.15(+1.86%) |
Feb 27, 2023 | 7.730 | 8.440 | 7.730 | 8.050 | 96,104 | +0.39(+5.07%) |
Feb 24, 2023 | 7.600 | 7.716 | 7.560 | 7.662 | 38,235 | +0.08(+1.08%) |
Feb 23, 2023 | 7.620 | 7.620 | 7.570 | 7.580 | 10,204 | +0.00(+0.00%) |
Feb 22, 2023 | 7.510 | 7.600 | 7.510 | 7.580 | 11,315 | +0.07(+0.93%) |
Feb 21, 2023 | 7.460 | 7.550 | 7.460 | 7.510 | 20,973 | +0.00(+0.00%) |
Feb 17, 2023 | 7.620 | 7.620 | 7.490 | 7.510 | 74,884 | +0.02(+0.25%) |
Feb 16, 2023 | 7.520 | 7.550 | 7.460 | 7.491 | 51,860 | -0.03(-0.39%) |
Feb 15, 2023 | 7.530 | 7.530 | 7.495 | 7.520 | 5,546 | +0.01(+0.13%) |
Feb 14, 2023 | 7.530 | 7.550 | 7.480 | 7.510 | 62,867 | -0.02(-0.27%) |
Feb 13, 2023 | 7.620 | 7.620 | 7.480 | 7.530 | 8,177 | -0.01(-0.13%) |
Feb 10, 2023 | 7.560 | 7.610 | 7.480 | 7.540 | 45,684 | +0.00(+0.00%) |
Feb 09, 2023 | 7.570 | 7.570 | 7.490 | 7.540 | 7,799 | -0.04(-0.53%) |
Feb 08, 2023 | 7.620 | 7.620 | 7.530 | 7.580 | 21,834 | -0.02(-0.26%) |
Feb 07, 2023 | 7.560 | 7.810 | 7.510 | 7.600 | 45,221 | +0.04(+0.60%) |
Feb 06, 2023 | 7.560 | 7.620 | 7.480 | 7.555 | 30,566 | -0.04(-0.59%) |
Feb 03, 2023 | 7.510 | 7.620 | 7.510 | 7.600 | 136,457 | +0.10(+1.33%) |
Feb 02, 2023 | 7.520 | 7.555 | 7.420 | 7.500 | 163,885 | -0.01(-0.13%) |