Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.552 | 7.607 | 7.444 | 7.480 | 63,570 | -0.05(-0.60%) |
Apr 27, 2023 | 7.543 | 7.643 | 7.480 | 7.525 | 45,255 | +0.00(+0.00%) |
Apr 26, 2023 | 7.407 | 7.543 | 7.407 | 7.525 | 59,151 | +0.07(+0.97%) |
Apr 25, 2023 | 7.543 | 7.616 | 7.407 | 7.453 | 120,682 | -0.15(-2.03%) |
Apr 24, 2023 | 7.643 | 7.670 | 7.580 | 7.607 | 80,528 | -0.02(-0.24%) |
Apr 21, 2023 | 7.670 | 7.670 | 7.580 | 7.625 | 61,923 | -0.06(-0.83%) |
Apr 20, 2023 | 7.670 | 7.725 | 7.607 | 7.688 | 47,287 | -0.04(-0.47%) |
Apr 19, 2023 | 7.725 | 7.824 | 7.616 | 7.725 | 42,911 | +0.00(+0.00%) |
Apr 18, 2023 | 7.861 | 7.892 | 7.688 | 7.725 | 63,524 | -0.13(-1.62%) |
Apr 17, 2023 | 7.670 | 7.933 | 7.670 | 7.852 | 80,038 | +0.14(+1.76%) |
Apr 14, 2023 | 7.725 | 7.843 | 7.707 | 7.716 | 47,401 | -0.04(-0.47%) |
Apr 13, 2023 | 7.707 | 7.824 | 7.688 | 7.752 | 173,010 | +0.07(+0.94%) |
Apr 12, 2023 | 7.852 | 7.906 | 7.661 | 7.679 | 76,173 | -0.15(-1.97%) |
Apr 11, 2023 | 7.824 | 7.915 | 7.788 | 7.833 | 52,822 | +0.05(+0.70%) |
Apr 10, 2023 | 7.725 | 7.852 | 7.720 | 7.779 | 81,722 | +0.03(+0.35%) |
Apr 06, 2023 | 7.870 | 7.870 | 7.661 | 7.752 | 72,203 | -0.13(-1.61%) |
Apr 05, 2023 | 7.716 | 7.942 | 7.679 | 7.879 | 104,004 | +0.09(+1.16%) |
Apr 04, 2023 | 7.960 | 7.960 | 7.725 | 7.788 | 61,564 | -0.11(-1.38%) |
Apr 03, 2023 | 8.024 | 8.115 | 7.843 | 7.897 | 60,874 | -0.12(-1.47%) |
Mar 31, 2023 | 8.087 | 8.105 | 7.906 | 8.015 | 56,132 | -0.05(-0.56%) |
Mar 30, 2023 | 7.988 | 8.278 | 7.960 | 8.060 | 171,793 | +0.14(+1.72%) |
Mar 29, 2023 | 8.015 | 8.069 | 7.824 | 7.924 | 61,545 | -0.04(-0.46%) |
Mar 28, 2023 | 7.969 | 8.069 | 7.824 | 7.960 | 109,583 | -0.02(-0.23%) |
Mar 27, 2023 | 7.960 | 8.060 | 7.815 | 7.979 | 121,876 | +0.10(+1.27%) |
Mar 24, 2023 | 7.779 | 7.942 | 7.752 | 7.879 | 179,501 | +0.06(+0.81%) |
Mar 23, 2023 | 7.861 | 7.979 | 7.761 | 7.815 | 130,452 | -0.01(-0.12%) |
Mar 22, 2023 | 8.078 | 8.142 | 7.765 | 7.824 | 162,284 | -0.27(-3.36%) |
Mar 21, 2023 | 7.988 | 8.214 | 7.897 | 8.096 | 98,715 | +0.20(+2.53%) |
Mar 20, 2023 | 7.725 | 8.124 | 7.725 | 7.897 | 196,968 | +0.24(+3.08%) |
Mar 17, 2023 | 7.626 | 7.759 | 7.572 | 7.661 | 206,287 | -0.07(-0.92%) |
Mar 16, 2023 | 7.821 | 7.910 | 7.626 | 7.732 | 129,448 | -0.13(-1.69%) |
Mar 15, 2023 | 7.688 | 7.901 | 7.608 | 7.866 | 143,596 | +0.00(+0.00%) |
Mar 14, 2023 | 7.910 | 8.088 | 7.803 | 7.866 | 102,822 | +0.11(+1.37%) |
Mar 13, 2023 | 7.857 | 8.043 | 7.688 | 7.759 | 370,525 | -0.20(-2.57%) |
Mar 10, 2023 | 7.901 | 8.061 | 7.786 | 7.963 | 194,893 | +0.01(+0.11%) |
Mar 09, 2023 | 8.186 | 8.204 | 7.928 | 7.955 | 147,456 | -0.20(-2.40%) |
Mar 08, 2023 | 8.186 | 8.308 | 8.106 | 8.150 | 80,901 | -0.02(-0.22%) |
Mar 07, 2023 | 8.017 | 8.203 | 8.017 | 8.168 | 58,496 | +0.13(+1.66%) |
Mar 06, 2023 | 8.274 | 8.274 | 7.963 | 8.035 | 229,823 | -0.22(-2.69%) |
Mar 03, 2023 | 8.266 | 8.274 | 8.026 | 8.257 | 57,152 | +0.04(+0.43%) |
Mar 02, 2023 | 8.283 | 8.390 | 8.132 | 8.221 | 61,735 | -0.12(-1.39%) |
Mar 01, 2023 | 8.123 | 8.372 | 8.061 | 8.337 | 84,452 | +0.12(+1.41%) |
Feb 28, 2023 | 8.283 | 8.443 | 8.200 | 8.221 | 59,422 | -0.08(-0.96%) |
Feb 27, 2023 | 8.292 | 8.381 | 8.150 | 8.301 | 55,841 | +0.09(+1.08%) |
Feb 24, 2023 | 8.248 | 8.292 | 8.070 | 8.212 | 81,305 | +0.02(+0.22%) |
Feb 23, 2023 | 8.177 | 8.283 | 8.026 | 8.194 | 67,477 | +0.08(+0.99%) |
Feb 22, 2023 | 8.141 | 8.203 | 8.033 | 8.114 | 86,451 | +0.00(+0.00%) |
Feb 21, 2023 | 8.274 | 8.372 | 8.088 | 8.114 | 122,283 | -0.29(-3.49%) |
Feb 17, 2023 | 8.337 | 8.519 | 8.203 | 8.408 | 154,122 | +0.14(+1.72%) |
Feb 16, 2023 | 8.381 | 8.417 | 8.239 | 8.266 | 141,945 | -0.20(-2.41%) |
Feb 15, 2023 | 8.381 | 8.497 | 8.347 | 8.470 | 62,596 | +0.04(+0.42%) |
Feb 14, 2023 | 8.506 | 8.683 | 8.257 | 8.434 | 124,646 | -0.14(-1.66%) |
Feb 13, 2023 | 8.283 | 8.603 | 8.274 | 8.577 | 104,971 | +0.25(+2.99%) |
Feb 10, 2023 | 8.230 | 8.354 | 8.177 | 8.328 | 150,899 | +0.02(+0.21%) |
Feb 09, 2023 | 8.475 | 8.532 | 8.288 | 8.310 | 78,880 | -0.07(-0.85%) |
Feb 08, 2023 | 8.497 | 8.577 | 8.319 | 8.381 | 103,033 | -0.22(-2.58%) |
Feb 07, 2023 | 8.666 | 8.697 | 8.283 | 8.603 | 180,704 | -0.14(-1.63%) |
Feb 06, 2023 | 9.012 | 9.012 | 8.697 | 8.746 | 115,289 | -0.28(-3.15%) |
Feb 03, 2023 | 9.101 | 9.234 | 9.017 | 9.030 | 56,663 | -0.12(-1.36%) |
Feb 02, 2023 | 9.048 | 9.288 | 9.048 | 9.154 | 96,473 | +0.14(+1.58%) |