Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.230 | 8.330 | 8.230 | 8.270 | 4,213,465 | +0.05(+0.61%) |
May 05, 2023 | 8.150 | 8.220 | 8.140 | 8.220 | 2,057,524 | +0.07(+0.86%) |
May 04, 2023 | 8.140 | 8.150 | 8.130 | 8.150 | 786,200 | +0.00(+0.00%) |
May 03, 2023 | 8.150 | 8.160 | 8.140 | 8.150 | 905,021 | +0.00(+0.00%) |
May 02, 2023 | 8.140 | 8.150 | 8.120 | 8.150 | 1,049,243 | +0.01(+0.12%) |
May 01, 2023 | 8.140 | 8.150 | 8.110 | 8.140 | 1,152,105 | +0.01(+0.12%) |
Apr 28, 2023 | 8.130 | 8.140 | 8.120 | 8.130 | 2,269,873 | +0.01(+0.12%) |
Apr 27, 2023 | 8.140 | 8.148 | 8.110 | 8.120 | 4,068,471 | +0.00(+0.00%) |
Apr 26, 2023 | 8.130 | 8.151 | 8.110 | 8.120 | 2,132,670 | -0.02(-0.25%) |
Apr 25, 2023 | 8.150 | 8.170 | 8.130 | 8.140 | 4,272,746 | -0.01(-0.12%) |
Apr 24, 2023 | 8.160 | 8.160 | 8.140 | 8.150 | 1,016,233 | -0.01(-0.12%) |
Apr 21, 2023 | 8.150 | 8.160 | 8.145 | 8.160 | 2,010,739 | +0.01(+0.12%) |
Apr 20, 2023 | 8.140 | 8.160 | 8.140 | 8.150 | 1,230,284 | +0.00(+0.00%) |
Apr 19, 2023 | 8.130 | 8.170 | 8.130 | 8.150 | 2,044,420 | +0.01(+0.12%) |
Apr 18, 2023 | 8.150 | 8.150 | 8.130 | 8.140 | 2,875,440 | +0.01(+0.12%) |
Apr 17, 2023 | 8.120 | 8.155 | 8.110 | 8.130 | 1,959,011 | +0.02(+0.25%) |
Apr 14, 2023 | 8.140 | 8.170 | 8.110 | 8.110 | 598,071 | -0.03(-0.37%) |
Apr 13, 2023 | 8.150 | 8.160 | 8.130 | 8.140 | 1,637,069 | +0.01(+0.12%) |
Apr 12, 2023 | 8.160 | 8.165 | 8.130 | 8.130 | 1,257,692 | -0.01(-0.12%) |
Apr 11, 2023 | 8.160 | 8.180 | 8.140 | 8.140 | 1,749,993 | +0.00(+0.00%) |
Apr 10, 2023 | 8.110 | 8.185 | 8.110 | 8.140 | 2,443,755 | +0.03(+0.37%) |
Apr 06, 2023 | 8.150 | 8.160 | 8.110 | 8.110 | 665,373 | -0.04(-0.49%) |
Apr 05, 2023 | 8.090 | 8.160 | 8.080 | 8.150 | 2,112,989 | +0.02(+0.25%) |
Apr 04, 2023 | 8.090 | 8.140 | 8.070 | 8.130 | 2,185,318 | +0.04(+0.49%) |
Apr 03, 2023 | 8.080 | 8.090 | 8.070 | 8.090 | 1,412,355 | +0.00(+0.00%) |
Mar 31, 2023 | 8.100 | 8.110 | 8.070 | 8.090 | 3,672,466 | -0.01(-0.12%) |
Mar 30, 2023 | 8.080 | 8.100 | 8.055 | 8.100 | 643,987 | +0.03(+0.37%) |
Mar 29, 2023 | 8.120 | 8.130 | 8.050 | 8.070 | 703,443 | -0.03(-0.37%) |
Mar 28, 2023 | 8.030 | 8.140 | 8.030 | 8.100 | 711,410 | +0.06(+0.75%) |
Mar 27, 2023 | 8.030 | 8.060 | 8.010 | 8.040 | 1,136,153 | +0.01(+0.12%) |
Mar 24, 2023 | 8.040 | 8.040 | 8.010 | 8.030 | 1,012,239 | -0.01(-0.12%) |
Mar 23, 2023 | 8.010 | 8.060 | 8.010 | 8.040 | 1,360,301 | +0.04(+0.50%) |
Mar 22, 2023 | 8.030 | 8.050 | 7.970 | 8.000 | 1,274,972 | +0.00(+0.00%) |
Mar 21, 2023 | 8.030 | 8.050 | 7.990 | 8.000 | 1,262,294 | -0.01(-0.12%) |
Mar 20, 2023 | 7.880 | 8.010 | 7.880 | 8.010 | 1,843,929 | +0.05(+0.63%) |
Mar 17, 2023 | 7.990 | 8.010 | 7.790 | 7.960 | 9,105,861 | -0.14(-1.73%) |
Mar 16, 2023 | 8.090 | 8.110 | 8.060 | 8.100 | 1,761,345 | -0.01(-0.12%) |
Mar 15, 2023 | 8.080 | 8.110 | 8.060 | 8.110 | 5,824,465 | +0.01(+0.12%) |
Mar 14, 2023 | 8.130 | 8.130 | 8.080 | 8.100 | 3,616,567 | -0.01(-0.12%) |
Mar 13, 2023 | 8.080 | 8.150 | 8.055 | 8.110 | 3,977,930 | +0.00(+0.00%) |
Mar 10, 2023 | 8.120 | 8.130 | 8.080 | 8.110 | 7,643,606 | -0.03(-0.37%) |
Mar 09, 2023 | 8.060 | 8.140 | 8.050 | 8.140 | 26,551,628 | -0.04(-0.49%) |
Mar 08, 2023 | 8.140 | 8.200 | 8.130 | 8.180 | 72,923,408 | +2.23(+37.48%) |
Mar 07, 2023 | 6.110 | 6.140 | 5.930 | 5.950 | 326,310 | -0.19(-3.09%) |
Mar 06, 2023 | 6.400 | 6.400 | 6.090 | 6.140 | 369,316 | -0.20(-3.15%) |
Mar 03, 2023 | 6.240 | 6.360 | 6.165 | 6.340 | 241,438 | +0.19(+3.09%) |
Mar 02, 2023 | 5.880 | 6.210 | 5.840 | 6.150 | 227,579 | +0.19(+3.19%) |