Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.360 | 7.470 | 7.340 | 7.360 | 413,697 | +0.05(+0.68%) |
May 05, 2023 | 7.340 | 7.400 | 7.210 | 7.310 | 533,489 | +0.13(+1.81%) |
May 04, 2023 | 7.200 | 7.240 | 7.110 | 7.180 | 361,394 | -0.06(-0.83%) |
May 03, 2023 | 7.340 | 7.420 | 7.230 | 7.240 | 502,655 | -0.07(-0.96%) |
May 02, 2023 | 7.370 | 7.400 | 7.120 | 7.310 | 523,964 | -0.11(-1.48%) |
May 01, 2023 | 7.480 | 7.535 | 7.410 | 7.420 | 507,527 | -0.06(-0.80%) |
Apr 28, 2023 | 7.430 | 7.545 | 7.430 | 7.480 | 695,365 | +0.08(+1.08%) |
Apr 27, 2023 | 7.250 | 7.440 | 7.250 | 7.400 | 566,440 | +0.18(+2.49%) |
Apr 26, 2023 | 7.190 | 7.355 | 7.170 | 7.220 | 620,739 | -0.04(-0.55%) |
Apr 25, 2023 | 7.300 | 7.364 | 7.180 | 7.260 | 956,944 | -0.15(-2.02%) |
Apr 24, 2023 | 7.340 | 7.440 | 7.290 | 7.410 | 446,522 | +0.01(+0.14%) |
Apr 21, 2023 | 7.410 | 7.460 | 7.330 | 7.400 | 353,129 | +0.00(+0.00%) |
Apr 20, 2023 | 7.440 | 7.470 | 7.350 | 7.400 | 538,055 | -0.06(-0.80%) |
Apr 19, 2023 | 7.480 | 7.530 | 7.400 | 7.460 | 631,097 | -0.01(-0.13%) |
Apr 18, 2023 | 7.500 | 7.590 | 7.400 | 7.470 | 361,019 | -0.02(-0.27%) |
Apr 17, 2023 | 7.340 | 7.580 | 7.290 | 7.490 | 522,697 | +0.13(+1.77%) |
Apr 14, 2023 | 7.500 | 7.575 | 7.295 | 7.360 | 524,109 | -0.13(-1.74%) |
Apr 13, 2023 | 7.440 | 7.545 | 7.430 | 7.490 | 626,346 | +0.02(+0.27%) |
Apr 12, 2023 | 7.620 | 7.620 | 7.390 | 7.470 | 483,476 | -0.01(-0.13%) |
Apr 11, 2023 | 7.390 | 7.610 | 7.360 | 7.480 | 736,980 | +0.07(+0.94%) |
Apr 10, 2023 | 7.180 | 7.530 | 7.175 | 7.410 | 1,311,669 | +0.24(+3.35%) |
Apr 06, 2023 | 7.250 | 7.315 | 7.000 | 7.170 | 1,136,103 | -0.07(-0.97%) |
Apr 05, 2023 | 7.350 | 7.350 | 7.040 | 7.240 | 862,396 | -0.21(-2.82%) |
Apr 04, 2023 | 7.580 | 7.630 | 7.410 | 7.450 | 661,266 | -0.12(-1.59%) |
Apr 03, 2023 | 8.100 | 8.140 | 7.400 | 7.570 | 737,315 | -0.51(-6.31%) |
Mar 31, 2023 | 7.830 | 8.180 | 7.830 | 8.080 | 895,159 | +0.27(+3.46%) |
Mar 30, 2023 | 7.900 | 7.990 | 7.695 | 7.810 | 352,486 | -0.03(-0.38%) |
Mar 29, 2023 | 7.840 | 7.920 | 7.760 | 7.840 | 401,355 | +0.07(+0.90%) |
Mar 28, 2023 | 7.740 | 7.880 | 7.695 | 7.770 | 286,623 | +0.01(+0.13%) |
Mar 27, 2023 | 7.700 | 7.890 | 7.591 | 7.760 | 398,488 | +0.15(+1.97%) |
Mar 24, 2023 | 7.450 | 7.610 | 7.390 | 7.610 | 500,154 | +0.11(+1.47%) |
Mar 23, 2023 | 7.430 | 7.570 | 7.365 | 7.500 | 410,842 | +0.09(+1.21%) |
Mar 22, 2023 | 7.620 | 7.670 | 7.390 | 7.410 | 338,099 | -0.23(-3.01%) |
Mar 21, 2023 | 7.600 | 7.735 | 7.509 | 7.640 | 382,593 | +0.17(+2.28%) |
Mar 20, 2023 | 7.480 | 7.550 | 7.395 | 7.470 | 453,844 | -0.02(-0.27%) |
Mar 17, 2023 | 7.890 | 7.890 | 7.435 | 7.490 | 950,399 | -0.40(-5.07%) |
Mar 16, 2023 | 7.720 | 8.050 | 7.640 | 7.890 | 531,465 | +0.15(+1.94%) |
Mar 15, 2023 | 7.520 | 7.810 | 7.520 | 7.740 | 506,987 | -0.03(-0.39%) |
Mar 14, 2023 | 7.800 | 7.990 | 7.750 | 7.770 | 473,854 | +0.17(+2.24%) |
Mar 13, 2023 | 7.580 | 7.780 | 7.510 | 7.600 | 458,184 | -0.16(-2.06%) |
Mar 10, 2023 | 7.950 | 7.960 | 7.590 | 7.760 | 793,338 | -0.23(-2.88%) |
Mar 09, 2023 | 8.260 | 8.340 | 7.955 | 7.990 | 437,474 | -0.27(-3.27%) |
Mar 08, 2023 | 8.140 | 8.350 | 8.060 | 8.260 | 298,947 | +0.15(+1.85%) |
Mar 07, 2023 | 8.370 | 8.410 | 8.070 | 8.110 | 414,519 | -0.29(-3.45%) |
Mar 06, 2023 | 8.620 | 8.640 | 8.325 | 8.400 | 529,130 | -0.24(-2.78%) |
Mar 03, 2023 | 8.540 | 8.660 | 8.430 | 8.640 | 385,640 | +0.10(+1.17%) |
Mar 02, 2023 | 8.620 | 8.725 | 8.520 | 8.540 | 506,030 | -0.17(-1.95%) |