Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.260 | 7.390 | 7.260 | 7.350 | 14,099 | +0.08(+1.10%) |
Apr 27, 2023 | 7.290 | 7.290 | 7.210 | 7.270 | 21,295 | +0.13(+1.82%) |
Apr 26, 2023 | 7.202 | 7.230 | 7.135 | 7.140 | 5,434 | -0.02(-0.28%) |
Apr 25, 2023 | 7.202 | 7.240 | 7.160 | 7.160 | 14,094 | -0.09(-1.24%) |
Apr 24, 2023 | 7.225 | 7.255 | 7.225 | 7.250 | 11,937 | -0.03(-0.41%) |
Apr 21, 2023 | 7.140 | 7.290 | 7.140 | 7.280 | 10,693 | -0.11(-1.49%) |
Apr 20, 2023 | 7.310 | 7.440 | 7.310 | 7.390 | 40,361 | -0.61(-7.63%) |
Apr 19, 2023 | 7.810 | 8.020 | 7.810 | 8.000 | 8,012 | -0.04(-0.50%) |
Apr 18, 2023 | 8.030 | 8.050 | 8.014 | 8.040 | 20,677 | +0.09(+1.13%) |
Apr 17, 2023 | 7.905 | 7.970 | 7.905 | 7.950 | 8,855 | -0.36(-4.39%) |
Apr 14, 2023 | 8.455 | 8.455 | 8.280 | 8.315 | 7,265 | -0.02(-0.18%) |
Apr 13, 2023 | 8.280 | 8.340 | 8.270 | 8.330 | 10,357 | +0.23(+2.81%) |
Apr 12, 2023 | 8.075 | 8.155 | 8.070 | 8.102 | 10,523 | +0.07(+0.90%) |
Apr 11, 2023 | 8.000 | 8.050 | 7.990 | 8.030 | 20,863 | +0.25(+3.21%) |
Apr 10, 2023 | 7.895 | 8.060 | 7.780 | 7.780 | 26,841 | -0.20(-2.51%) |
Apr 06, 2023 | 7.850 | 8.050 | 7.850 | 7.980 | 8,159 | +0.02(+0.25%) |
Apr 05, 2023 | 7.990 | 8.000 | 7.910 | 7.960 | 12,381 | -0.36(-4.33%) |
Apr 04, 2023 | 8.540 | 8.552 | 8.320 | 8.320 | 13,946 | -0.01(-0.12%) |
Apr 03, 2023 | 8.310 | 8.340 | 8.300 | 8.330 | 10,415 | +0.21(+2.59%) |
Mar 31, 2023 | 8.070 | 8.130 | 8.070 | 8.120 | 21,723 | -0.02(-0.20%) |
Mar 30, 2023 | 8.130 | 8.170 | 8.120 | 8.136 | 12,806 | +0.16(+1.95%) |
Mar 29, 2023 | 7.870 | 7.987 | 7.870 | 7.980 | 16,081 | +0.12(+1.48%) |
Mar 28, 2023 | 7.830 | 7.899 | 7.830 | 7.864 | 12,216 | +0.01(+0.18%) |
Mar 27, 2023 | 7.854 | 7.940 | 7.780 | 7.850 | 40,288 | +0.23(+3.02%) |
Mar 24, 2023 | 7.530 | 7.630 | 7.490 | 7.620 | 13,267 | -0.21(-2.68%) |
Mar 23, 2023 | 7.965 | 8.030 | 7.790 | 7.830 | 32,865 | -0.06(-0.76%) |
Mar 22, 2023 | 7.972 | 8.040 | 7.890 | 7.890 | 19,204 | -0.01(-0.13%) |
Mar 21, 2023 | 7.910 | 7.910 | 7.835 | 7.900 | 5,950 | +0.34(+4.50%) |
Mar 20, 2023 | 7.510 | 7.620 | 7.510 | 7.560 | 18,263 | +0.07(+0.93%) |
Mar 17, 2023 | 7.560 | 7.560 | 7.450 | 7.490 | 20,404 | -0.42(-5.30%) |
Mar 16, 2023 | 7.750 | 7.910 | 7.750 | 7.910 | 13,495 | +0.12(+1.53%) |
Mar 15, 2023 | 7.550 | 7.810 | 7.550 | 7.790 | 32,025 | -0.50(-6.03%) |
Mar 14, 2023 | 8.264 | 8.380 | 8.242 | 8.290 | 17,154 | +0.03(+0.36%) |
Mar 13, 2023 | 8.190 | 8.360 | 8.190 | 8.260 | 19,055 | -0.22(-2.59%) |
Mar 10, 2023 | 8.560 | 8.640 | 8.452 | 8.480 | 32,945 | -0.09(-1.05%) |
Mar 09, 2023 | 8.660 | 8.700 | 8.550 | 8.570 | 11,413 | -0.33(-3.71%) |
Mar 08, 2023 | 8.930 | 8.940 | 8.860 | 8.900 | 7,341 | +0.05(+0.56%) |
Mar 07, 2023 | 9.050 | 9.070 | 8.835 | 8.850 | 114,064 | -0.14(-1.56%) |
Mar 06, 2023 | 9.055 | 9.060 | 8.980 | 8.990 | 16,566 | -0.18(-1.96%) |
Mar 03, 2023 | 9.140 | 9.208 | 9.105 | 9.170 | 42,523 | +0.17(+1.89%) |
Mar 02, 2023 | 8.910 | 9.000 | 8.895 | 9.000 | 3,473 | +0.10(+1.12%) |
Mar 01, 2023 | 8.995 | 8.995 | 8.884 | 8.900 | 49,701 | -0.01(-0.11%) |
Feb 28, 2023 | 9.030 | 9.030 | 8.910 | 8.910 | 9,410 | +0.10(+1.14%) |
Feb 27, 2023 | 8.820 | 8.840 | 8.785 | 8.810 | 10,119 | +0.27(+3.16%) |
Feb 24, 2023 | 8.490 | 8.560 | 8.460 | 8.540 | 12,349 | -0.22(-2.51%) |
Feb 23, 2023 | 8.730 | 8.790 | 8.680 | 8.760 | 12,005 | +0.23(+2.70%) |
Feb 22, 2023 | 8.560 | 8.610 | 8.530 | 8.530 | 30,918 | -0.09(-0.99%) |
Feb 21, 2023 | 8.680 | 8.680 | 8.610 | 8.615 | 32,415 | -0.39(-4.33%) |
Feb 17, 2023 | 8.990 | 9.020 | 8.940 | 9.005 | 11,392 | -0.24(-2.65%) |
Feb 16, 2023 | 9.050 | 9.360 | 9.050 | 9.250 | 14,374 | +0.06(+0.65%) |
Feb 15, 2023 | 9.145 | 9.240 | 9.130 | 9.190 | 15,855 | +0.15(+1.63%) |
Feb 14, 2023 | 9.000 | 9.070 | 8.860 | 9.043 | 18,524 | +0.15(+1.72%) |
Feb 13, 2023 | 8.770 | 8.890 | 8.770 | 8.890 | 10,298 | +0.17(+1.95%) |
Feb 10, 2023 | 8.705 | 8.720 | 8.630 | 8.720 | 18,997 | -0.19(-2.13%) |
Feb 09, 2023 | 8.940 | 8.965 | 8.870 | 8.910 | 38,260 | +0.21(+2.35%) |
Feb 08, 2023 | 8.795 | 8.795 | 8.650 | 8.705 | 33,675 | -0.04(-0.40%) |
Feb 07, 2023 | 8.680 | 8.760 | 8.592 | 8.740 | 30,216 | +0.39(+4.67%) |
Feb 06, 2023 | 8.330 | 8.370 | 8.260 | 8.350 | 29,957 | +0.00(+0.00%) |
Feb 03, 2023 | 8.360 | 8.452 | 8.320 | 8.350 | 9,039 | -0.09(-1.07%) |
Feb 02, 2023 | 8.410 | 8.542 | 8.400 | 8.440 | 17,356 | -0.06(-0.71%) |