Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.260 | 8.280 | 8.230 | 8.270 | 38,791 | +0.02(+0.27%) |
May 05, 2023 | 8.210 | 8.250 | 8.210 | 8.248 | 43,746 | +0.15(+1.83%) |
May 04, 2023 | 8.090 | 8.130 | 8.090 | 8.100 | 11,392 | -0.03(-0.33%) |
May 03, 2023 | 8.140 | 8.200 | 8.127 | 8.127 | 17,314 | -0.05(-0.58%) |
May 02, 2023 | 8.110 | 8.180 | 8.110 | 8.175 | 16,345 | -0.12(-1.47%) |
May 01, 2023 | 8.320 | 8.320 | 8.270 | 8.297 | 26,771 | -0.03(-0.34%) |
Apr 28, 2023 | 8.320 | 8.339 | 8.310 | 8.325 | 66,398 | +0.07(+0.85%) |
Apr 27, 2023 | 8.200 | 8.255 | 8.200 | 8.255 | 20,301 | +0.09(+1.11%) |
Apr 26, 2023 | 8.230 | 8.250 | 8.150 | 8.165 | 35,373 | -0.08(-0.92%) |
Apr 25, 2023 | 8.270 | 8.290 | 8.240 | 8.240 | 24,497 | -0.13(-1.61%) |
Apr 24, 2023 | 8.350 | 8.380 | 8.330 | 8.375 | 48,398 | +0.04(+0.48%) |
Apr 21, 2023 | 8.350 | 8.350 | 8.290 | 8.335 | 52,100 | +0.02(+0.20%) |
Apr 20, 2023 | 8.360 | 8.360 | 8.318 | 8.318 | 31,431 | -0.10(-1.21%) |
Apr 19, 2023 | 8.340 | 8.440 | 8.340 | 8.420 | 17,979 | -0.00(-0.06%) |
Apr 18, 2023 | 8.460 | 8.460 | 8.400 | 8.425 | 26,740 | -0.06(-0.71%) |
Apr 17, 2023 | 8.500 | 8.500 | 8.485 | 8.485 | 27,162 | +0.01(+0.18%) |
Apr 14, 2023 | 8.500 | 8.500 | 8.460 | 8.470 | 19,570 | -0.07(-0.76%) |
Apr 13, 2023 | 8.430 | 8.550 | 8.430 | 8.535 | 31,020 | +0.02(+0.18%) |
Apr 12, 2023 | 8.550 | 8.560 | 8.520 | 8.520 | 9,997 | -0.08(-0.93%) |
Apr 11, 2023 | 8.480 | 8.650 | 8.450 | 8.600 | 88,644 | +0.17(+2.06%) |
Apr 10, 2023 | 8.430 | 8.446 | 8.380 | 8.427 | 31,250 | +0.03(+0.32%) |
Apr 06, 2023 | 8.390 | 8.420 | 8.390 | 8.400 | 12,310 | -0.02(-0.18%) |
Apr 05, 2023 | 8.400 | 8.430 | 8.390 | 8.415 | 17,892 | +0.03(+0.30%) |
Apr 04, 2023 | 8.420 | 8.420 | 8.370 | 8.390 | 43,050 | -0.06(-0.65%) |
Apr 03, 2023 | 8.350 | 8.460 | 8.350 | 8.445 | 7,800 | +0.09(+1.02%) |
Mar 31, 2023 | 8.350 | 8.380 | 8.280 | 8.360 | 24,085 | +0.07(+0.84%) |
Mar 30, 2023 | 8.280 | 8.310 | 8.280 | 8.290 | 14,603 | +0.03(+0.36%) |
Mar 29, 2023 | 8.230 | 8.280 | 8.230 | 8.260 | 15,295 | +0.06(+0.77%) |
Mar 28, 2023 | 8.190 | 8.230 | 8.170 | 8.197 | 21,973 | +0.04(+0.49%) |
Mar 27, 2023 | 8.140 | 8.170 | 8.100 | 8.157 | 5,289 | +0.07(+0.92%) |
Mar 24, 2023 | 7.970 | 8.083 | 7.960 | 8.083 | 28,626 | +0.07(+0.92%) |
Mar 23, 2023 | 8.140 | 8.140 | 8.009 | 8.009 | 8,175 | -0.05(-0.59%) |
Mar 22, 2023 | 8.140 | 8.195 | 8.057 | 8.057 | 30,332 | -0.12(-1.42%) |
Mar 21, 2023 | 8.180 | 8.180 | 8.140 | 8.173 | 24,968 | +0.09(+1.08%) |
Mar 20, 2023 | 8.090 | 8.100 | 8.070 | 8.086 | 12,720 | +0.06(+0.80%) |
Mar 17, 2023 | 8.050 | 8.050 | 8.020 | 8.022 | 21,193 | -0.13(-1.65%) |
Mar 16, 2023 | 7.990 | 8.157 | 7.990 | 8.157 | 26,807 | +0.14(+1.70%) |
Mar 15, 2023 | 8.062 | 8.062 | 7.990 | 8.020 | 12,457 | -0.18(-2.21%) |
Mar 14, 2023 | 8.280 | 8.300 | 8.190 | 8.201 | 94,018 | +0.08(+1.00%) |
Mar 13, 2023 | 8.170 | 8.190 | 8.120 | 8.120 | 15,872 | -0.05(-0.65%) |
Mar 10, 2023 | 8.290 | 8.290 | 8.150 | 8.173 | 11,887 | -0.15(-1.81%) |
Mar 09, 2023 | 8.470 | 8.490 | 8.323 | 8.323 | 9,662 | -0.16(-1.85%) |
Mar 08, 2023 | 8.510 | 8.510 | 8.450 | 8.480 | 59,185 | -0.01(-0.12%) |
Mar 07, 2023 | 8.550 | 8.550 | 8.490 | 8.490 | 14,314 | -0.15(-1.70%) |
Mar 06, 2023 | 8.650 | 8.670 | 8.620 | 8.637 | 24,098 | -0.03(-0.39%) |
Mar 03, 2023 | 8.630 | 8.677 | 8.590 | 8.670 | 15,000 | +0.14(+1.64%) |
Mar 02, 2023 | 8.534 | 8.560 | 8.460 | 8.530 | 19,865 | -0.01(-0.14%) |