Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.365 | 8.445 | 8.365 | 8.418 | 13,335 | +0.04(+0.42%) |
Apr 27, 2023 | 8.365 | 8.516 | 8.223 | 8.383 | 48,061 | -0.04(-0.53%) |
Apr 26, 2023 | 8.569 | 8.569 | 8.391 | 8.427 | 21,276 | -0.08(-0.94%) |
Apr 25, 2023 | 8.560 | 8.623 | 8.463 | 8.507 | 29,738 | -0.08(-0.93%) |
Apr 24, 2023 | 8.365 | 8.649 | 8.365 | 8.587 | 74,198 | +0.17(+2.01%) |
Apr 21, 2023 | 8.356 | 8.471 | 8.338 | 8.418 | 19,737 | +0.04(+0.53%) |
Apr 20, 2023 | 8.311 | 8.454 | 8.080 | 8.374 | 107,808 | +0.06(+0.75%) |
Apr 19, 2023 | 8.214 | 8.382 | 8.098 | 8.311 | 44,883 | -0.02(-0.21%) |
Apr 18, 2023 | 8.107 | 8.356 | 8.107 | 8.329 | 64,674 | +0.18(+2.18%) |
Apr 17, 2023 | 7.929 | 8.169 | 7.929 | 8.151 | 56,955 | +0.15(+1.89%) |
Apr 14, 2023 | 7.974 | 8.054 | 7.840 | 8.000 | 79,260 | -0.04(-0.55%) |
Apr 13, 2023 | 7.920 | 8.187 | 7.796 | 8.045 | 69,124 | -0.07(-0.88%) |
Apr 12, 2023 | 8.000 | 8.125 | 7.645 | 8.116 | 41,428 | -0.09(-1.08%) |
Apr 11, 2023 | 7.958 | 8.275 | 7.879 | 8.205 | 36,806 | +0.32(+4.02%) |
Apr 10, 2023 | 7.870 | 8.028 | 7.738 | 7.887 | 27,031 | -0.02(-0.22%) |
Apr 06, 2023 | 7.923 | 7.923 | 7.782 | 7.905 | 18,305 | +0.04(+0.56%) |
Apr 05, 2023 | 7.799 | 7.887 | 7.773 | 7.861 | 11,187 | +0.11(+1.48%) |
Apr 04, 2023 | 7.738 | 7.843 | 7.650 | 7.746 | 19,686 | +0.10(+1.27%) |
Apr 03, 2023 | 7.509 | 7.790 | 7.473 | 7.650 | 28,345 | +0.23(+3.09%) |
Mar 31, 2023 | 7.473 | 7.491 | 7.368 | 7.420 | 25,241 | -0.02(-0.24%) |
Mar 30, 2023 | 7.350 | 7.473 | 7.337 | 7.438 | 19,165 | +0.13(+1.81%) |
Mar 29, 2023 | 7.218 | 7.369 | 7.218 | 7.306 | 8,852 | +0.04(+0.61%) |
Mar 28, 2023 | 7.213 | 7.323 | 7.213 | 7.262 | 14,249 | -0.01(-0.12%) |
Mar 27, 2023 | 7.279 | 7.323 | 7.244 | 7.271 | 17,754 | +0.06(+0.86%) |
Mar 24, 2023 | 7.394 | 7.447 | 7.209 | 7.209 | 23,013 | -0.21(-2.80%) |
Mar 23, 2023 | 7.412 | 7.553 | 7.359 | 7.416 | 12,516 | +0.06(+0.78%) |
Mar 22, 2023 | 7.535 | 7.614 | 7.315 | 7.359 | 48,515 | -0.11(-1.53%) |
Mar 21, 2023 | 7.473 | 7.654 | 7.420 | 7.473 | 34,095 | +0.07(+0.95%) |
Mar 20, 2023 | 7.553 | 7.623 | 7.368 | 7.403 | 45,504 | -0.19(-2.44%) |
Mar 17, 2023 | 7.676 | 7.914 | 7.579 | 7.588 | 12,928 | -0.04(-0.58%) |
Mar 16, 2023 | 7.517 | 7.713 | 7.509 | 7.632 | 31,450 | +0.11(+1.41%) |
Mar 15, 2023 | 7.632 | 7.940 | 7.517 | 7.526 | 22,577 | -0.28(-3.61%) |
Mar 14, 2023 | 7.773 | 7.984 | 7.773 | 7.808 | 14,532 | +0.09(+1.14%) |
Mar 13, 2023 | 7.650 | 7.852 | 7.535 | 7.720 | 57,360 | -0.08(-1.02%) |
Mar 10, 2023 | 8.081 | 8.161 | 7.677 | 7.799 | 53,371 | -0.32(-3.91%) |
Mar 09, 2023 | 8.303 | 8.323 | 8.090 | 8.117 | 13,086 | -0.19(-2.31%) |
Mar 08, 2023 | 8.337 | 8.337 | 8.195 | 8.309 | 10,887 | +0.13(+1.60%) |
Mar 07, 2023 | 8.169 | 8.361 | 8.125 | 8.178 | 34,317 | -0.03(-0.32%) |
Mar 06, 2023 | 8.309 | 8.344 | 8.178 | 8.204 | 38,693 | -0.05(-0.63%) |
Mar 03, 2023 | 8.300 | 8.449 | 8.178 | 8.256 | 58,353 | +0.01(+0.11%) |
Mar 02, 2023 | 8.082 | 8.300 | 8.082 | 8.248 | 25,980 | +0.05(+0.64%) |
Mar 01, 2023 | 8.221 | 8.256 | 8.090 | 8.195 | 27,644 | +0.04(+0.54%) |
Feb 28, 2023 | 8.125 | 8.309 | 7.994 | 8.152 | 30,321 | +0.03(+0.32%) |
Feb 27, 2023 | 8.082 | 8.375 | 7.994 | 8.125 | 16,129 | +0.07(+0.87%) |
Feb 24, 2023 | 8.021 | 8.335 | 7.896 | 8.055 | 13,757 | -0.03(-0.43%) |
Feb 23, 2023 | 7.951 | 8.422 | 7.951 | 8.090 | 13,544 | +0.12(+1.54%) |
Feb 22, 2023 | 8.038 | 8.055 | 7.916 | 7.968 | 40,244 | -0.03(-0.33%) |
Feb 21, 2023 | 8.082 | 8.207 | 7.959 | 7.994 | 66,446 | -0.18(-2.24%) |
Feb 17, 2023 | 8.283 | 8.361 | 8.082 | 8.178 | 35,376 | -0.04(-0.53%) |
Feb 16, 2023 | 8.134 | 8.457 | 8.134 | 8.221 | 69,765 | +0.03(+0.43%) |
Feb 15, 2023 | 8.047 | 8.300 | 8.047 | 8.187 | 18,012 | +0.07(+0.86%) |
Feb 14, 2023 | 8.090 | 8.352 | 8.047 | 8.117 | 20,425 | -0.04(-0.54%) |
Feb 13, 2023 | 8.361 | 8.414 | 7.959 | 8.160 | 69,275 | -0.05(-0.64%) |
Feb 10, 2023 | 8.213 | 8.283 | 8.152 | 8.213 | 22,694 | -0.03(-0.42%) |
Feb 09, 2023 | 8.248 | 8.430 | 8.213 | 8.248 | 47,461 | +0.02(+0.21%) |
Feb 08, 2023 | 8.239 | 8.265 | 8.174 | 8.230 | 21,202 | -0.01(-0.11%) |
Feb 07, 2023 | 8.161 | 8.265 | 8.161 | 8.239 | 25,165 | +0.09(+1.06%) |
Feb 06, 2023 | 8.222 | 8.222 | 8.023 | 8.152 | 19,834 | -0.03(-0.42%) |
Feb 03, 2023 | 8.161 | 8.300 | 8.145 | 8.187 | 53,541 | +0.07(+0.85%) |
Feb 02, 2023 | 7.953 | 8.149 | 7.849 | 8.118 | 53,844 | +0.21(+2.63%) |