Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.951 | 8.089 | 7.831 | 7.942 | 686,897 | -0.04(-0.46%) |
Apr 27, 2023 | 7.905 | 8.209 | 7.730 | 7.979 | 1,076,400 | +0.46(+6.13%) |
Apr 26, 2023 | 7.453 | 7.601 | 7.430 | 7.518 | 333,033 | +0.06(+0.74%) |
Apr 25, 2023 | 7.693 | 7.693 | 7.444 | 7.463 | 263,925 | -0.31(-4.03%) |
Apr 24, 2023 | 7.868 | 7.914 | 7.758 | 7.776 | 217,100 | -0.09(-1.17%) |
Apr 21, 2023 | 7.923 | 7.942 | 7.813 | 7.868 | 810,526 | -0.04(-0.47%) |
Apr 20, 2023 | 7.785 | 7.923 | 7.665 | 7.905 | 376,827 | +0.08(+1.06%) |
Apr 19, 2023 | 7.748 | 7.845 | 7.722 | 7.822 | 371,215 | -0.01(-0.12%) |
Apr 18, 2023 | 7.951 | 7.979 | 7.785 | 7.831 | 278,424 | -0.10(-1.28%) |
Apr 17, 2023 | 7.896 | 7.983 | 7.845 | 7.933 | 320,211 | +0.12(+1.53%) |
Apr 14, 2023 | 7.877 | 7.905 | 7.670 | 7.813 | 316,464 | -0.07(-0.93%) |
Apr 13, 2023 | 7.675 | 7.928 | 7.675 | 7.887 | 289,232 | +0.28(+3.63%) |
Apr 12, 2023 | 7.822 | 7.850 | 7.592 | 7.610 | 247,157 | -0.08(-1.08%) |
Apr 11, 2023 | 7.693 | 7.785 | 7.610 | 7.693 | 284,091 | -0.06(-0.71%) |
Apr 10, 2023 | 7.629 | 7.758 | 7.601 | 7.748 | 283,789 | +0.08(+1.08%) |
Apr 06, 2023 | 7.702 | 7.734 | 7.619 | 7.665 | 236,311 | -0.06(-0.72%) |
Apr 05, 2023 | 7.776 | 7.813 | 7.675 | 7.721 | 284,796 | -0.09(-1.18%) |
Apr 04, 2023 | 7.887 | 7.951 | 7.693 | 7.813 | 419,365 | -0.04(-0.47%) |
Apr 03, 2023 | 7.831 | 7.933 | 7.702 | 7.850 | 358,950 | -0.07(-0.93%) |
Mar 31, 2023 | 7.721 | 7.928 | 7.721 | 7.923 | 362,749 | +0.22(+2.87%) |
Mar 30, 2023 | 7.767 | 7.822 | 7.642 | 7.702 | 211,865 | +0.02(+0.24%) |
Mar 29, 2023 | 7.776 | 7.840 | 7.619 | 7.684 | 320,945 | -0.04(-0.48%) |
Mar 28, 2023 | 7.656 | 7.767 | 7.629 | 7.721 | 229,222 | +0.02(+0.24%) |
Mar 27, 2023 | 7.758 | 7.822 | 7.670 | 7.702 | 226,082 | -0.01(-0.12%) |
Mar 24, 2023 | 7.748 | 7.781 | 7.657 | 7.711 | 248,056 | -0.09(-1.18%) |
Mar 23, 2023 | 7.859 | 7.942 | 7.711 | 7.804 | 344,617 | +0.00(+0.00%) |
Mar 22, 2023 | 7.979 | 8.089 | 7.785 | 7.804 | 281,624 | -0.20(-2.53%) |
Mar 21, 2023 | 7.988 | 8.043 | 7.923 | 8.006 | 359,355 | +0.11(+1.40%) |
Mar 20, 2023 | 8.080 | 8.080 | 7.785 | 7.896 | 508,614 | -0.13(-1.61%) |
Mar 17, 2023 | 8.154 | 8.186 | 7.960 | 8.025 | 1,009,895 | -0.17(-2.02%) |
Mar 16, 2023 | 8.015 | 8.227 | 7.997 | 8.191 | 410,160 | +0.14(+1.72%) |
Mar 15, 2023 | 7.887 | 8.135 | 7.887 | 8.052 | 433,392 | +0.01(+0.11%) |
Mar 14, 2023 | 8.126 | 8.218 | 7.933 | 8.043 | 705,295 | +0.09(+1.16%) |
Mar 13, 2023 | 7.887 | 8.071 | 7.794 | 7.951 | 400,630 | -0.07(-0.92%) |
Mar 10, 2023 | 8.255 | 8.255 | 7.896 | 8.025 | 474,837 | -0.33(-3.97%) |
Mar 09, 2023 | 8.578 | 8.656 | 8.287 | 8.356 | 324,261 | -0.23(-2.68%) |
Mar 08, 2023 | 8.347 | 8.624 | 8.320 | 8.587 | 406,818 | +0.26(+3.10%) |
Mar 07, 2023 | 8.559 | 8.624 | 8.218 | 8.329 | 1,051,878 | -0.25(-2.90%) |
Mar 06, 2023 | 8.587 | 8.651 | 8.467 | 8.578 | 610,399 | +0.05(+0.54%) |
Mar 03, 2023 | 8.292 | 8.531 | 8.292 | 8.531 | 417,899 | +0.25(+3.00%) |
Mar 02, 2023 | 8.144 | 8.320 | 8.048 | 8.283 | 329,081 | +0.17(+2.04%) |
Mar 01, 2023 | 7.859 | 8.154 | 7.794 | 8.117 | 514,893 | +0.27(+3.40%) |
Feb 28, 2023 | 7.868 | 8.126 | 7.850 | 7.850 | 620,399 | -0.04(-0.47%) |
Feb 27, 2023 | 8.144 | 8.144 | 7.822 | 7.887 | 551,268 | -0.18(-2.17%) |
Feb 24, 2023 | 7.776 | 8.172 | 7.750 | 8.062 | 525,464 | +0.07(+0.92%) |
Feb 23, 2023 | 8.154 | 8.172 | 7.877 | 7.988 | 514,660 | -0.08(-1.03%) |
Feb 22, 2023 | 8.172 | 8.292 | 8.052 | 8.071 | 415,931 | -0.10(-1.24%) |
Feb 21, 2023 | 7.960 | 8.306 | 7.675 | 8.172 | 859,700 | -0.05(-0.56%) |
Feb 17, 2023 | 8.246 | 8.337 | 8.126 | 8.218 | 811,755 | -0.01(-0.11%) |
Feb 16, 2023 | 8.642 | 8.771 | 7.988 | 8.227 | 2,030,386 | -1.34(-13.97%) |
Feb 15, 2023 | 9.554 | 9.715 | 9.517 | 9.563 | 323,012 | -0.06(-0.57%) |
Feb 14, 2023 | 9.563 | 9.748 | 9.517 | 9.619 | 247,756 | -0.03(-0.29%) |
Feb 13, 2023 | 9.222 | 9.720 | 9.222 | 9.646 | 319,056 | +0.41(+4.39%) |
Feb 10, 2023 | 9.563 | 9.600 | 9.204 | 9.241 | 351,514 | -0.33(-3.46%) |
Feb 09, 2023 | 9.407 | 9.886 | 9.342 | 9.573 | 530,410 | -0.24(-2.44%) |
Feb 08, 2023 | 9.794 | 9.877 | 9.688 | 9.812 | 229,268 | -0.01(-0.09%) |
Feb 07, 2023 | 9.619 | 9.858 | 9.469 | 9.821 | 256,528 | +0.16(+1.62%) |
Feb 06, 2023 | 9.738 | 9.826 | 9.591 | 9.665 | 248,786 | -0.11(-1.13%) |
Feb 03, 2023 | 9.766 | 9.978 | 9.720 | 9.775 | 248,009 | -0.23(-2.30%) |
Feb 02, 2023 | 9.812 | 10.07 | 9.780 | 10.01 | 335,096 | +0.30(+3.13%) |