Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.050 | 8.140 | 7.910 | 8.030 | 516,745 | -0.01(-0.12%) |
May 05, 2023 | 8.070 | 8.130 | 7.970 | 8.040 | 604,307 | +0.08(+1.01%) |
May 04, 2023 | 8.090 | 8.090 | 7.815 | 7.960 | 666,689 | -0.11(-1.36%) |
May 03, 2023 | 8.110 | 8.270 | 8.020 | 8.070 | 657,606 | -0.07(-0.86%) |
May 02, 2023 | 8.210 | 8.230 | 7.960 | 8.140 | 678,058 | -0.11(-1.33%) |
May 01, 2023 | 8.450 | 8.510 | 8.165 | 8.250 | 558,895 | -0.25(-2.94%) |
Apr 28, 2023 | 8.350 | 8.560 | 8.315 | 8.500 | 711,494 | +0.08(+0.95%) |
Apr 27, 2023 | 8.100 | 8.480 | 8.000 | 8.420 | 5,803,012 | +0.35(+4.34%) |
Apr 26, 2023 | 7.950 | 8.175 | 7.915 | 8.070 | 510,528 | +0.10(+1.25%) |
Apr 25, 2023 | 8.000 | 8.075 | 7.930 | 7.970 | 839,786 | -0.10(-1.24%) |
Apr 24, 2023 | 8.110 | 8.172 | 8.000 | 8.070 | 350,552 | -0.06(-0.80%) |
Apr 21, 2023 | 8.040 | 8.195 | 8.010 | 8.135 | 419,508 | +0.04(+0.56%) |
Apr 20, 2023 | 8.210 | 8.348 | 8.060 | 8.090 | 544,447 | -0.18(-2.18%) |
Apr 19, 2023 | 8.380 | 8.380 | 8.180 | 8.270 | 397,995 | -0.11(-1.31%) |
Apr 18, 2023 | 8.240 | 8.580 | 8.240 | 8.380 | 839,240 | +0.15(+1.82%) |
Apr 17, 2023 | 8.460 | 8.496 | 8.165 | 8.230 | 469,776 | -0.25(-2.95%) |
Apr 14, 2023 | 8.450 | 8.510 | 8.370 | 8.480 | 924,163 | +0.04(+0.47%) |
Apr 13, 2023 | 8.460 | 8.510 | 8.175 | 8.440 | 717,666 | +0.06(+0.72%) |
Apr 12, 2023 | 8.110 | 8.560 | 8.100 | 8.380 | 1,142,246 | +0.32(+3.97%) |
Apr 11, 2023 | 8.000 | 8.090 | 7.800 | 8.060 | 486,869 | +0.07(+0.88%) |
Apr 10, 2023 | 7.780 | 8.060 | 7.750 | 7.990 | 1,093,041 | +0.19(+2.44%) |
Apr 06, 2023 | 7.820 | 7.850 | 7.670 | 7.800 | 681,786 | -0.01(-0.13%) |
Apr 05, 2023 | 7.650 | 7.820 | 7.550 | 7.810 | 917,017 | +0.19(+2.49%) |
Apr 04, 2023 | 7.850 | 7.920 | 7.620 | 7.620 | 723,469 | -0.24(-3.05%) |
Apr 03, 2023 | 7.700 | 7.990 | 7.635 | 7.860 | 837,724 | +0.16(+2.08%) |
Mar 31, 2023 | 7.790 | 7.860 | 7.545 | 7.700 | 1,164,740 | -0.06(-0.77%) |
Mar 30, 2023 | 7.660 | 7.770 | 7.630 | 7.760 | 299,823 | +0.11(+1.44%) |
Mar 29, 2023 | 7.490 | 7.710 | 7.490 | 7.650 | 921,455 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.660 | 7.440 | 7.450 | 236,540 | -0.04(-0.53%) |
Mar 27, 2023 | 7.540 | 7.560 | 7.350 | 7.490 | 760,090 | -0.02(-0.27%) |
Mar 24, 2023 | 7.360 | 7.560 | 7.320 | 7.510 | 361,254 | +0.14(+1.90%) |
Mar 23, 2023 | 7.530 | 7.610 | 7.300 | 7.370 | 614,369 | -0.13(-1.73%) |
Mar 22, 2023 | 7.560 | 7.660 | 7.500 | 7.500 | 743,942 | -0.07(-0.92%) |
Mar 21, 2023 | 7.570 | 7.760 | 7.560 | 7.570 | 520,041 | +0.03(+0.40%) |
Mar 20, 2023 | 7.650 | 7.750 | 7.480 | 7.540 | 964,399 | -0.03(-0.40%) |
Mar 17, 2023 | 7.890 | 7.975 | 7.490 | 7.570 | 1,064,034 | -0.39(-4.90%) |
Mar 16, 2023 | 8.030 | 8.080 | 7.880 | 7.960 | 693,469 | -0.10(-1.24%) |
Mar 15, 2023 | 7.810 | 8.060 | 7.690 | 8.060 | 1,216,521 | +0.01(+0.12%) |
Mar 14, 2023 | 7.850 | 8.080 | 7.780 | 8.050 | 582,743 | +0.32(+4.14%) |
Mar 13, 2023 | 7.570 | 7.950 | 7.570 | 7.730 | 588,889 | +0.08(+1.05%) |
Mar 10, 2023 | 7.870 | 7.890 | 7.630 | 7.650 | 634,852 | -0.27(-3.41%) |
Mar 09, 2023 | 8.010 | 8.090 | 7.900 | 7.920 | 490,604 | -0.10(-1.25%) |
Mar 08, 2023 | 8.070 | 8.100 | 7.930 | 8.020 | 427,810 | -0.07(-0.87%) |
Mar 07, 2023 | 8.110 | 8.140 | 7.885 | 8.090 | 631,579 | -0.06(-0.74%) |
Mar 06, 2023 | 8.560 | 8.760 | 8.130 | 8.150 | 1,246,957 | -0.44(-5.12%) |
Mar 03, 2023 | 8.320 | 8.725 | 8.160 | 8.590 | 1,732,788 | +0.30(+3.62%) |
Mar 02, 2023 | 7.660 | 8.640 | 7.565 | 8.290 | 2,269,738 | +0.63(+8.22%) |