Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.727 | 7.853 | 7.673 | 7.727 | 7,974 | -0.10(-1.32%) |
Apr 27, 2023 | 7.416 | 7.840 | 7.416 | 7.831 | 39,082 | +0.41(+5.46%) |
Apr 26, 2023 | 7.548 | 7.567 | 7.369 | 7.426 | 37,058 | -0.15(-1.99%) |
Apr 25, 2023 | 7.558 | 7.718 | 7.501 | 7.576 | 68,049 | -0.13(-1.71%) |
Apr 24, 2023 | 7.642 | 7.737 | 7.539 | 7.708 | 26,637 | +0.03(+0.37%) |
Apr 21, 2023 | 7.624 | 7.689 | 7.614 | 7.680 | 14,027 | -0.04(-0.49%) |
Apr 20, 2023 | 7.755 | 7.911 | 7.642 | 7.718 | 12,986 | -0.15(-1.92%) |
Apr 19, 2023 | 7.840 | 7.869 | 7.793 | 7.869 | 7,536 | -0.08(-1.07%) |
Apr 18, 2023 | 8.189 | 8.189 | 7.852 | 7.953 | 9,900 | -0.11(-1.40%) |
Apr 17, 2023 | 7.784 | 8.066 | 7.784 | 8.066 | 27,579 | +0.25(+3.26%) |
Apr 14, 2023 | 7.859 | 8.104 | 7.723 | 7.812 | 13,075 | -0.21(-2.59%) |
Apr 13, 2023 | 8.029 | 8.117 | 7.916 | 8.019 | 14,091 | +0.07(+0.83%) |
Apr 12, 2023 | 8.132 | 8.137 | 7.821 | 7.953 | 55,962 | -0.22(-2.65%) |
Apr 11, 2023 | 8.453 | 8.453 | 8.056 | 8.170 | 25,145 | -0.41(-4.73%) |
Apr 10, 2023 | 8.198 | 8.594 | 8.085 | 8.575 | 46,938 | +0.37(+4.48%) |
Apr 06, 2023 | 8.007 | 8.283 | 8.007 | 8.208 | 65,014 | +0.08(+0.93%) |
Apr 05, 2023 | 8.255 | 8.255 | 7.982 | 8.132 | 40,441 | -0.18(-2.15%) |
Apr 04, 2023 | 8.575 | 8.575 | 8.246 | 8.311 | 26,615 | -0.24(-2.76%) |
Apr 03, 2023 | 8.538 | 8.696 | 8.396 | 8.547 | 36,306 | -0.02(-0.22%) |
Mar 31, 2023 | 8.415 | 8.566 | 8.396 | 8.566 | 7,821 | +0.09(+1.11%) |
Mar 30, 2023 | 8.491 | 8.585 | 8.396 | 8.472 | 22,055 | -0.05(-0.55%) |
Mar 29, 2023 | 8.538 | 8.547 | 8.368 | 8.519 | 18,171 | +0.15(+1.80%) |
Mar 28, 2023 | 8.575 | 8.575 | 8.293 | 8.368 | 28,176 | -0.19(-2.20%) |
Mar 27, 2023 | 8.425 | 8.575 | 8.387 | 8.556 | 8,855 | +0.12(+1.45%) |
Mar 24, 2023 | 8.481 | 8.519 | 8.293 | 8.434 | 10,426 | -0.06(-0.65%) |
Mar 23, 2023 | 8.707 | 8.707 | 8.421 | 8.489 | 27,531 | +0.10(+1.22%) |
Mar 22, 2023 | 8.707 | 8.783 | 8.387 | 8.387 | 10,006 | -0.38(-4.30%) |
Mar 21, 2023 | 8.519 | 8.849 | 8.483 | 8.764 | 17,667 | +0.37(+4.46%) |
Mar 20, 2023 | 8.679 | 8.707 | 8.389 | 8.389 | 16,152 | -0.32(-3.71%) |
Mar 17, 2023 | 8.764 | 8.792 | 8.660 | 8.713 | 18,115 | -0.11(-1.22%) |
Mar 16, 2023 | 8.538 | 8.915 | 8.481 | 8.820 | 16,698 | +0.22(+2.52%) |
Mar 15, 2023 | 8.849 | 8.764 | 8.481 | 8.604 | 30,239 | -0.40(-4.40%) |
Mar 14, 2023 | 9.056 | 9.216 | 8.764 | 8.999 | 8,650 | +0.08(+0.84%) |
Mar 13, 2023 | 8.933 | 9.178 | 8.754 | 8.924 | 30,895 | +0.02(+0.21%) |
Mar 10, 2023 | 9.348 | 9.348 | 8.778 | 8.905 | 59,020 | -0.46(-4.93%) |
Mar 09, 2023 | 9.838 | 9.838 | 9.357 | 9.367 | 30,853 | -0.28(-2.93%) |
Mar 08, 2023 | 9.800 | 9.800 | 9.612 | 9.650 | 17,010 | -0.14(-1.44%) |
Mar 07, 2023 | 9.810 | 9.979 | 9.753 | 9.791 | 16,510 | -0.01(-0.10%) |
Mar 06, 2023 | 10.12 | 10.12 | 9.800 | 9.800 | 24,950 | -0.24(-2.35%) |
Mar 03, 2023 | 9.744 | 10.06 | 9.744 | 10.04 | 32,709 | +0.31(+3.20%) |
Mar 02, 2023 | 9.800 | 9.847 | 9.678 | 9.725 | 18,054 | -0.08(-0.77%) |
Mar 01, 2023 | 10.05 | 10.06 | 9.800 | 9.800 | 24,286 | -0.34(-3.35%) |
Feb 28, 2023 | 10.10 | 10.16 | 9.989 | 10.14 | 27,555 | +0.15(+1.53%) |
Feb 27, 2023 | 10.09 | 10.18 | 9.952 | 9.987 | 25,479 | -0.04(-0.40%) |
Feb 24, 2023 | 10.17 | 10.17 | 9.951 | 10.03 | 17,449 | -0.22(-2.12%) |
Feb 23, 2023 | 10.29 | 10.33 | 10.10 | 10.24 | 17,859 | +0.05(+0.46%) |
Feb 22, 2023 | 10.18 | 10.43 | 10.04 | 10.20 | 82,550 | +0.00(+0.00%) |
Feb 21, 2023 | 10.62 | 10.62 | 10.18 | 10.20 | 24,616 | -0.51(-4.75%) |
Feb 17, 2023 | 10.84 | 10.84 | 10.62 | 10.71 | 13,825 | -0.24(-2.15%) |
Feb 16, 2023 | 10.99 | 11.10 | 10.88 | 10.94 | 12,109 | -0.11(-1.02%) |
Feb 15, 2023 | 10.70 | 11.17 | 10.61 | 11.05 | 56,606 | +0.35(+3.26%) |
Feb 14, 2023 | 10.65 | 10.71 | 10.39 | 10.71 | 20,522 | +0.13(+1.25%) |
Feb 13, 2023 | 10.50 | 10.64 | 10.43 | 10.57 | 28,441 | -0.03(-0.27%) |
Feb 10, 2023 | 10.74 | 10.74 | 10.47 | 10.60 | 34,820 | -0.10(-0.97%) |
Feb 09, 2023 | 11.51 | 11.51 | 10.47 | 10.71 | 79,472 | -0.71(-6.20%) |
Feb 08, 2023 | 11.69 | 11.75 | 11.41 | 11.41 | 13,675 | -0.22(-1.89%) |
Feb 07, 2023 | 11.92 | 11.92 | 11.37 | 11.63 | 14,116 | -0.21(-1.80%) |
Feb 06, 2023 | 11.83 | 12.02 | 11.83 | 11.85 | 10,348 | -0.13(-1.10%) |
Feb 03, 2023 | 12.31 | 12.49 | 11.91 | 11.98 | 18,113 | -0.52(-4.15%) |
Feb 02, 2023 | 12.44 | 12.67 | 12.31 | 12.50 | 46,326 | +0.25(+2.08%) |