Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.117 | 8.168 | 8.039 | 8.142 | 7,195,516 | +0.03(+0.32%) |
May 05, 2023 | 8.057 | 8.168 | 8.014 | 8.117 | 9,417,056 | +0.19(+2.38%) |
May 04, 2023 | 7.997 | 8.031 | 7.817 | 7.928 | 15,695,858 | -0.14(-1.70%) |
May 03, 2023 | 7.945 | 8.262 | 7.945 | 8.065 | 18,061,560 | +0.15(+1.84%) |
May 02, 2023 | 8.202 | 8.249 | 7.799 | 7.919 | 17,590,114 | -0.28(-3.45%) |
May 01, 2023 | 8.477 | 8.485 | 8.185 | 8.202 | 16,477,304 | -0.29(-3.43%) |
Apr 28, 2023 | 8.425 | 8.545 | 8.408 | 8.494 | 15,051,719 | +0.11(+1.33%) |
Apr 27, 2023 | 8.322 | 8.442 | 8.322 | 8.382 | 9,688,557 | +0.10(+1.24%) |
Apr 26, 2023 | 8.322 | 8.411 | 8.212 | 8.279 | 13,881,542 | +0.03(+0.31%) |
Apr 25, 2023 | 8.474 | 8.508 | 8.212 | 8.254 | 17,133,500 | -0.25(-2.99%) |
Apr 24, 2023 | 8.516 | 8.576 | 8.326 | 8.508 | 16,463,837 | +0.00(+0.00%) |
Apr 21, 2023 | 8.415 | 8.508 | 8.339 | 8.508 | 10,393,636 | +0.06(+0.70%) |
Apr 20, 2023 | 8.415 | 8.483 | 8.364 | 8.449 | 11,287,752 | -0.02(-0.20%) |
Apr 19, 2023 | 8.432 | 8.525 | 8.364 | 8.466 | 6,613,106 | +0.00(+0.00%) |
Apr 18, 2023 | 8.516 | 8.525 | 8.398 | 8.466 | 9,964,205 | -0.06(-0.70%) |
Apr 17, 2023 | 8.432 | 8.576 | 8.339 | 8.525 | 12,741,679 | +0.09(+1.10%) |
Apr 14, 2023 | 8.533 | 8.559 | 8.309 | 8.432 | 15,736,062 | -0.08(-0.99%) |
Apr 13, 2023 | 8.508 | 8.542 | 8.381 | 8.516 | 8,941,884 | +0.04(+0.50%) |
Apr 12, 2023 | 8.610 | 8.626 | 8.474 | 8.474 | 9,234,415 | -0.03(-0.30%) |
Apr 11, 2023 | 8.508 | 8.576 | 8.402 | 8.499 | 11,191,552 | +0.02(+0.20%) |
Apr 10, 2023 | 8.694 | 8.728 | 8.262 | 8.483 | 20,659,384 | -0.23(-2.62%) |
Apr 06, 2023 | 8.779 | 8.800 | 8.686 | 8.711 | 6,462,239 | +0.00(+0.00%) |
Apr 05, 2023 | 8.550 | 8.821 | 8.533 | 8.711 | 11,510,131 | +0.12(+1.38%) |
Apr 04, 2023 | 8.483 | 8.618 | 8.398 | 8.593 | 14,867,486 | +0.14(+1.70%) |
Apr 03, 2023 | 8.516 | 8.588 | 8.423 | 8.449 | 11,268,997 | -0.08(-0.99%) |
Mar 31, 2023 | 8.398 | 8.533 | 8.389 | 8.533 | 17,202,860 | +0.14(+1.72%) |
Mar 30, 2023 | 8.373 | 8.398 | 8.284 | 8.389 | 7,178,679 | +0.08(+1.02%) |
Mar 29, 2023 | 8.322 | 8.347 | 8.271 | 8.305 | 11,041,441 | +0.06(+0.71%) |
Mar 28, 2023 | 8.230 | 8.288 | 8.171 | 8.246 | 13,673,083 | -0.03(-0.30%) |
Mar 27, 2023 | 8.313 | 8.347 | 8.196 | 8.271 | 12,896,060 | +0.08(+1.02%) |
Mar 24, 2023 | 7.987 | 8.204 | 7.862 | 8.188 | 14,401,501 | +0.13(+1.66%) |
Mar 23, 2023 | 8.221 | 8.472 | 8.012 | 8.054 | 22,065,114 | -0.11(-1.33%) |
Mar 22, 2023 | 8.196 | 8.334 | 8.121 | 8.163 | 16,155,547 | -0.08(-0.91%) |
Mar 21, 2023 | 8.230 | 8.301 | 8.204 | 8.238 | 12,540,217 | +0.14(+1.76%) |
Mar 20, 2023 | 8.179 | 8.263 | 8.096 | 8.096 | 16,779,896 | -0.05(-0.62%) |
Mar 17, 2023 | 8.296 | 8.296 | 8.062 | 8.146 | 20,111,600 | -0.18(-2.21%) |
Mar 16, 2023 | 8.238 | 8.355 | 8.142 | 8.330 | 22,534,020 | +0.06(+0.71%) |
Mar 15, 2023 | 8.422 | 8.455 | 8.204 | 8.271 | 31,099,840 | -0.31(-3.61%) |
Mar 14, 2023 | 8.480 | 8.840 | 8.455 | 8.581 | 21,252,012 | +0.25(+3.01%) |
Mar 13, 2023 | 8.188 | 8.422 | 7.962 | 8.330 | 31,892,442 | -0.01(-0.10%) |
Mar 10, 2023 | 8.715 | 8.764 | 8.322 | 8.338 | 22,973,898 | -0.40(-4.59%) |
Mar 09, 2023 | 9.024 | 9.082 | 8.723 | 8.740 | 14,847,539 | -0.30(-3.33%) |
Mar 08, 2023 | 8.991 | 9.057 | 8.915 | 9.041 | 12,350,313 | +0.18(+2.08%) |
Mar 07, 2023 | 8.999 | 9.049 | 8.840 | 8.857 | 6,937,917 | -0.11(-1.21%) |
Mar 06, 2023 | 8.991 | 9.095 | 8.957 | 8.965 | 8,005,810 | +0.01(+0.09%) |
Mar 03, 2023 | 8.865 | 9.007 | 8.832 | 8.957 | 8,212,435 | +0.13(+1.52%) |
Mar 02, 2023 | 8.756 | 8.857 | 8.664 | 8.823 | 12,046,899 | -0.03(-0.38%) |