Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.001 | 8.058 | 7.862 | 8.049 | 586,881 | +0.03(+0.36%) |
Apr 27, 2023 | 7.887 | 8.044 | 7.792 | 8.020 | 485,669 | +0.15(+1.93%) |
Apr 26, 2023 | 7.811 | 7.878 | 7.740 | 7.868 | 555,136 | +0.08(+0.98%) |
Apr 25, 2023 | 7.697 | 7.840 | 7.649 | 7.792 | 476,550 | +0.07(+0.86%) |
Apr 24, 2023 | 7.611 | 7.725 | 7.545 | 7.725 | 455,004 | +0.08(+0.99%) |
Apr 21, 2023 | 7.697 | 7.721 | 7.554 | 7.649 | 522,810 | -0.02(-0.25%) |
Apr 20, 2023 | 7.783 | 7.840 | 7.597 | 7.668 | 760,747 | -0.32(-4.05%) |
Apr 19, 2023 | 8.144 | 8.144 | 7.892 | 7.992 | 659,989 | -0.17(-2.10%) |
Apr 18, 2023 | 8.058 | 8.292 | 8.020 | 8.163 | 552,842 | +0.02(+0.23%) |
Apr 17, 2023 | 8.296 | 8.353 | 7.854 | 8.144 | 1,101,593 | -0.40(-4.68%) |
Apr 14, 2023 | 8.468 | 8.620 | 8.463 | 8.544 | 505,754 | +0.08(+0.90%) |
Apr 13, 2023 | 8.563 | 8.658 | 8.440 | 8.468 | 716,086 | -0.04(-0.45%) |
Apr 12, 2023 | 8.078 | 8.634 | 8.078 | 8.506 | 985,269 | +0.34(+4.20%) |
Apr 11, 2023 | 7.706 | 8.163 | 7.706 | 8.163 | 1,613,989 | +0.51(+6.72%) |
Apr 10, 2023 | 7.507 | 7.697 | 7.507 | 7.649 | 426,581 | +0.11(+1.52%) |
Apr 06, 2023 | 7.545 | 7.554 | 7.440 | 7.535 | 445,588 | +0.02(+0.25%) |
Apr 05, 2023 | 7.668 | 7.668 | 7.445 | 7.516 | 784,668 | -0.14(-1.86%) |
Apr 04, 2023 | 7.821 | 7.854 | 7.535 | 7.659 | 689,407 | -0.13(-1.71%) |
Apr 03, 2023 | 7.716 | 7.840 | 7.711 | 7.792 | 288,552 | +0.10(+1.24%) |
Mar 31, 2023 | 7.859 | 7.878 | 7.630 | 7.697 | 321,277 | -0.10(-1.22%) |
Mar 30, 2023 | 7.802 | 7.849 | 7.664 | 7.792 | 499,494 | +0.04(+0.49%) |
Mar 29, 2023 | 7.754 | 7.849 | 7.735 | 7.754 | 305,839 | +0.04(+0.49%) |
Mar 28, 2023 | 7.611 | 7.740 | 7.583 | 7.716 | 371,199 | +0.09(+1.12%) |
Mar 27, 2023 | 7.354 | 7.697 | 7.331 | 7.630 | 807,132 | +0.30(+4.16%) |
Mar 24, 2023 | 7.221 | 7.402 | 7.098 | 7.326 | 371,198 | +0.09(+1.18%) |
Mar 23, 2023 | 7.326 | 7.440 | 7.188 | 7.240 | 530,130 | -0.04(-0.52%) |
Mar 22, 2023 | 7.269 | 7.421 | 7.240 | 7.278 | 336,301 | +0.01(+0.13%) |
Mar 21, 2023 | 7.288 | 7.421 | 7.250 | 7.269 | 417,608 | +0.10(+1.33%) |
Mar 20, 2023 | 7.040 | 7.221 | 7.040 | 7.174 | 510,481 | +0.17(+2.45%) |
Mar 17, 2023 | 7.164 | 7.178 | 6.983 | 7.002 | 610,093 | -0.26(-3.54%) |
Mar 16, 2023 | 7.069 | 7.274 | 7.059 | 7.259 | 402,708 | +0.11(+1.60%) |
Mar 15, 2023 | 7.345 | 7.345 | 7.045 | 7.145 | 655,082 | -0.35(-4.70%) |
Mar 14, 2023 | 7.440 | 7.659 | 7.345 | 7.497 | 431,150 | +0.18(+2.47%) |
Mar 13, 2023 | 7.269 | 7.478 | 7.197 | 7.316 | 535,583 | -0.10(-1.41%) |
Mar 10, 2023 | 7.383 | 7.735 | 7.136 | 7.421 | 1,050,539 | +0.07(+0.91%) |
Mar 09, 2023 | 7.526 | 7.630 | 7.354 | 7.354 | 842,519 | -0.18(-2.40%) |
Mar 08, 2023 | 7.564 | 7.673 | 7.497 | 7.535 | 750,430 | -0.02(-0.25%) |
Mar 07, 2023 | 7.697 | 7.754 | 7.454 | 7.554 | 419,273 | -0.21(-2.70%) |
Mar 06, 2023 | 7.659 | 7.868 | 7.630 | 7.764 | 358,972 | +0.10(+1.37%) |
Mar 03, 2023 | 7.716 | 7.806 | 7.649 | 7.659 | 499,819 | -0.04(-0.49%) |
Mar 02, 2023 | 7.725 | 7.787 | 7.668 | 7.697 | 289,538 | -0.06(-0.74%) |
Mar 01, 2023 | 7.716 | 7.840 | 7.649 | 7.754 | 387,084 | +0.03(+0.37%) |
Feb 28, 2023 | 7.992 | 8.049 | 7.516 | 7.725 | 1,097,938 | -0.17(-2.17%) |
Feb 27, 2023 | 7.840 | 7.973 | 7.830 | 7.897 | 730,581 | +0.06(+0.73%) |
Feb 24, 2023 | 7.811 | 8.001 | 7.792 | 7.840 | 771,312 | -0.01(-0.12%) |
Feb 23, 2023 | 7.792 | 7.911 | 7.745 | 7.849 | 436,724 | +0.15(+1.98%) |
Feb 22, 2023 | 7.545 | 7.725 | 7.540 | 7.697 | 401,154 | +0.17(+2.28%) |
Feb 21, 2023 | 7.640 | 7.687 | 7.516 | 7.526 | 441,140 | -0.14(-1.86%) |
Feb 17, 2023 | 7.716 | 7.792 | 7.630 | 7.668 | 499,853 | -0.08(-0.98%) |
Feb 16, 2023 | 7.935 | 7.982 | 7.735 | 7.745 | 888,831 | +0.03(+0.37%) |
Feb 15, 2023 | 7.488 | 7.716 | 7.488 | 7.716 | 433,711 | +0.18(+2.40%) |
Feb 14, 2023 | 7.621 | 7.740 | 7.516 | 7.535 | 574,383 | -0.10(-1.25%) |
Feb 13, 2023 | 7.354 | 7.630 | 7.240 | 7.630 | 638,740 | +0.27(+3.62%) |
Feb 10, 2023 | 7.288 | 7.507 | 7.278 | 7.364 | 706,130 | +0.06(+0.78%) |
Feb 09, 2023 | 7.440 | 7.478 | 7.188 | 7.307 | 534,515 | -0.10(-1.41%) |
Feb 08, 2023 | 7.421 | 7.645 | 7.397 | 7.412 | 615,763 | -0.27(-3.47%) |
Feb 07, 2023 | 7.440 | 7.706 | 7.421 | 7.678 | 1,095,833 | -0.10(-1.22%) |
Feb 06, 2023 | 7.992 | 8.039 | 7.714 | 7.773 | 879,245 | -0.31(-3.88%) |
Feb 03, 2023 | 8.334 | 8.447 | 8.030 | 8.087 | 465,656 | -0.26(-3.08%) |
Feb 02, 2023 | 8.039 | 8.468 | 7.902 | 8.344 | 1,285,834 | +0.29(+3.66%) |