Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.550 | 8.777 | 8.359 | 8.614 | 46,281,212 | +0.25(+3.03%) |
Apr 27, 2023 | 8.674 | 8.681 | 8.303 | 8.361 | 49,219,316 | -0.17(-2.04%) |
Apr 26, 2023 | 8.594 | 8.637 | 8.499 | 8.536 | 32,061,916 | -0.06(-0.68%) |
Apr 25, 2023 | 8.710 | 8.760 | 8.485 | 8.594 | 31,156,366 | -0.09(-1.09%) |
Apr 24, 2023 | 8.550 | 8.703 | 8.463 | 8.688 | 27,398,690 | +0.25(+3.02%) |
Apr 21, 2023 | 8.536 | 8.579 | 8.390 | 8.434 | 17,674,032 | -0.12(-1.36%) |
Apr 20, 2023 | 8.470 | 8.666 | 8.434 | 8.550 | 23,006,180 | +0.07(+0.86%) |
Apr 19, 2023 | 8.754 | 8.768 | 8.463 | 8.477 | 37,971,260 | -0.46(-5.13%) |
Apr 18, 2023 | 8.732 | 9.023 | 8.688 | 8.935 | 37,216,328 | +0.13(+1.49%) |
Apr 17, 2023 | 8.805 | 8.826 | 8.721 | 8.805 | 22,110,156 | +0.04(+0.41%) |
Apr 14, 2023 | 8.619 | 8.794 | 8.616 | 8.768 | 23,179,862 | +0.12(+1.43%) |
Apr 13, 2023 | 8.630 | 8.710 | 8.586 | 8.645 | 18,660,248 | +0.10(+1.19%) |
Apr 12, 2023 | 8.499 | 8.659 | 8.419 | 8.543 | 26,079,820 | +0.13(+1.56%) |
Apr 11, 2023 | 8.143 | 8.437 | 8.107 | 8.412 | 32,118,124 | +0.49(+6.15%) |
Apr 10, 2023 | 7.838 | 7.968 | 7.819 | 7.925 | 20,355,348 | +0.15(+1.96%) |
Apr 06, 2023 | 7.852 | 7.867 | 7.743 | 7.772 | 17,599,192 | -0.13(-1.66%) |
Apr 05, 2023 | 7.823 | 7.921 | 7.627 | 7.903 | 26,315,706 | +0.08(+1.02%) |
Apr 04, 2023 | 7.968 | 7.990 | 7.747 | 7.823 | 17,610,076 | -0.12(-1.47%) |
Apr 03, 2023 | 7.721 | 7.947 | 7.714 | 7.939 | 28,788,102 | +0.36(+4.70%) |
Mar 31, 2023 | 7.758 | 7.779 | 7.518 | 7.583 | 29,143,512 | -0.07(-0.95%) |
Mar 30, 2023 | 7.678 | 7.714 | 7.503 | 7.656 | 19,481,982 | +0.09(+1.25%) |
Mar 29, 2023 | 7.452 | 7.587 | 7.401 | 7.561 | 18,086,618 | +0.14(+1.86%) |
Mar 28, 2023 | 7.300 | 7.452 | 7.292 | 7.423 | 16,996,504 | +0.17(+2.30%) |
Mar 27, 2023 | 7.183 | 7.278 | 7.089 | 7.256 | 30,128,586 | +0.20(+2.89%) |
Mar 24, 2023 | 6.965 | 7.165 | 6.951 | 7.052 | 27,328,736 | +0.05(+0.73%) |
Mar 23, 2023 | 7.321 | 7.350 | 6.980 | 7.001 | 34,499,236 | -0.20(-2.83%) |
Mar 22, 2023 | 7.241 | 7.372 | 7.143 | 7.205 | 19,961,066 | -0.07(-0.90%) |
Mar 21, 2023 | 7.205 | 7.343 | 7.194 | 7.270 | 25,506,574 | +0.17(+2.35%) |
Mar 20, 2023 | 7.234 | 7.278 | 7.096 | 7.103 | 38,620,648 | -0.16(-2.20%) |
Mar 17, 2023 | 7.220 | 7.289 | 7.067 | 7.263 | 32,203,450 | -0.02(-0.30%) |
Mar 16, 2023 | 7.212 | 7.307 | 7.118 | 7.285 | 29,470,136 | +0.03(+0.40%) |
Mar 15, 2023 | 7.285 | 7.340 | 7.005 | 7.256 | 56,672,852 | -0.20(-2.63%) |
Mar 14, 2023 | 7.670 | 7.801 | 7.423 | 7.452 | 25,344,120 | -0.13(-1.73%) |
Mar 13, 2023 | 7.663 | 7.830 | 7.547 | 7.583 | 30,629,976 | -0.33(-4.14%) |
Mar 10, 2023 | 7.961 | 8.136 | 7.888 | 7.910 | 22,522,546 | -0.12(-1.45%) |
Mar 09, 2023 | 8.325 | 8.440 | 7.998 | 8.027 | 41,989,568 | -0.17(-2.13%) |
Mar 08, 2023 | 8.143 | 8.361 | 8.117 | 8.201 | 28,070,464 | +0.22(+2.73%) |
Mar 07, 2023 | 8.165 | 8.193 | 7.896 | 7.983 | 33,510,380 | -0.33(-3.94%) |
Mar 06, 2023 | 8.070 | 8.310 | 8.023 | 8.310 | 29,385,382 | +0.20(+2.42%) |
Mar 03, 2023 | 7.801 | 8.114 | 7.729 | 8.114 | 31,062,198 | +0.29(+3.72%) |
Mar 02, 2023 | 7.845 | 8.107 | 7.729 | 7.823 | 46,803,908 | -0.24(-2.98%) |
Mar 01, 2023 | 7.910 | 8.070 | 7.605 | 8.063 | 70,089,480 | +0.00(+0.00%) |
Feb 28, 2023 | 8.514 | 8.514 | 8.012 | 8.063 | 67,439,624 | -0.30(-3.57%) |
Feb 27, 2023 | 8.296 | 8.536 | 8.230 | 8.361 | 35,345,016 | +0.09(+1.05%) |
Feb 24, 2023 | 8.325 | 8.445 | 8.237 | 8.274 | 26,136,480 | -0.23(-2.65%) |
Feb 23, 2023 | 8.390 | 8.605 | 8.361 | 8.499 | 28,057,352 | +0.31(+3.73%) |
Feb 22, 2023 | 8.172 | 8.259 | 8.136 | 8.194 | 22,814,832 | +0.00(+0.00%) |
Feb 21, 2023 | 8.361 | 8.470 | 8.157 | 8.194 | 14,223,942 | -0.20(-2.42%) |
Feb 17, 2023 | 8.361 | 8.452 | 8.281 | 8.397 | 23,915,774 | -0.07(-0.77%) |
Feb 16, 2023 | 8.347 | 8.492 | 8.347 | 8.463 | 16,952,992 | +0.01(+0.17%) |
Feb 15, 2023 | 8.376 | 8.467 | 8.296 | 8.448 | 23,730,148 | -0.01(-0.09%) |
Feb 14, 2023 | 8.470 | 8.579 | 8.376 | 8.456 | 24,728,402 | -0.05(-0.60%) |
Feb 13, 2023 | 8.354 | 8.521 | 8.307 | 8.506 | 26,373,460 | +0.12(+1.47%) |
Feb 10, 2023 | 8.216 | 8.412 | 8.179 | 8.383 | 46,683,788 | +0.35(+4.34%) |
Feb 09, 2023 | 8.121 | 8.183 | 8.019 | 8.034 | 46,166,668 | -0.11(-1.34%) |
Feb 08, 2023 | 8.070 | 8.208 | 7.976 | 8.143 | 30,193,016 | +0.11(+1.36%) |
Feb 07, 2023 | 8.136 | 8.205 | 7.925 | 8.034 | 28,019,714 | -0.10(-1.25%) |
Feb 06, 2023 | 7.881 | 8.157 | 7.790 | 8.136 | 37,682,900 | +0.25(+3.23%) |
Feb 03, 2023 | 7.932 | 8.085 | 7.798 | 7.881 | 30,497,652 | -0.06(-0.73%) |
Feb 02, 2023 | 8.354 | 8.383 | 7.863 | 7.939 | 47,434,352 | -0.36(-4.38%) |