Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.056 | 8.056 | 7.821 | 7.909 | 217,165 | -0.07(-0.86%) |
May 05, 2023 | 7.978 | 8.027 | 7.914 | 7.978 | 190,990 | +0.08(+0.99%) |
May 04, 2023 | 7.870 | 7.899 | 7.713 | 7.899 | 171,202 | -0.01(-0.12%) |
May 03, 2023 | 8.036 | 8.103 | 7.880 | 7.909 | 147,078 | -0.10(-1.22%) |
May 02, 2023 | 8.193 | 8.203 | 7.861 | 8.007 | 140,683 | -0.21(-2.50%) |
May 01, 2023 | 8.174 | 8.257 | 8.134 | 8.213 | 130,186 | +0.03(+0.36%) |
Apr 28, 2023 | 8.125 | 8.281 | 8.125 | 8.183 | 136,610 | +0.02(+0.24%) |
Apr 27, 2023 | 8.056 | 8.174 | 7.968 | 8.164 | 133,846 | +0.12(+1.46%) |
Apr 26, 2023 | 8.085 | 8.370 | 7.983 | 8.046 | 176,724 | -0.09(-1.08%) |
Apr 25, 2023 | 8.291 | 8.350 | 8.079 | 8.134 | 122,919 | -0.21(-2.46%) |
Apr 24, 2023 | 8.291 | 8.401 | 8.276 | 8.340 | 84,003 | +0.05(+0.59%) |
Apr 21, 2023 | 8.389 | 8.555 | 8.271 | 8.291 | 164,248 | -0.12(-1.40%) |
Apr 20, 2023 | 8.418 | 8.487 | 8.345 | 8.408 | 84,722 | -0.02(-0.23%) |
Apr 19, 2023 | 8.653 | 8.653 | 8.389 | 8.428 | 114,687 | -0.22(-2.55%) |
Apr 18, 2023 | 8.565 | 8.712 | 8.555 | 8.648 | 225,204 | +0.09(+1.03%) |
Apr 17, 2023 | 8.594 | 8.663 | 8.477 | 8.560 | 129,033 | -0.02(-0.29%) |
Apr 14, 2023 | 8.790 | 8.849 | 8.545 | 8.585 | 154,518 | -0.17(-1.90%) |
Apr 13, 2023 | 8.575 | 8.751 | 8.531 | 8.751 | 126,951 | +0.18(+2.05%) |
Apr 12, 2023 | 8.673 | 8.673 | 8.545 | 8.575 | 161,850 | -0.04(-0.45%) |
Apr 11, 2023 | 8.506 | 8.658 | 8.448 | 8.614 | 180,103 | +0.15(+1.73%) |
Apr 10, 2023 | 8.301 | 8.477 | 8.301 | 8.467 | 168,618 | +0.13(+1.53%) |
Apr 06, 2023 | 8.281 | 8.350 | 8.203 | 8.340 | 111,735 | +0.08(+0.95%) |
Apr 05, 2023 | 8.203 | 8.448 | 8.076 | 8.262 | 122,769 | +0.00(+0.00%) |
Apr 04, 2023 | 8.487 | 8.526 | 8.218 | 8.262 | 166,083 | -0.22(-2.54%) |
Apr 03, 2023 | 8.330 | 8.511 | 8.252 | 8.477 | 224,289 | +0.17(+2.00%) |
Mar 31, 2023 | 8.183 | 8.340 | 8.174 | 8.311 | 259,547 | +0.17(+2.04%) |
Mar 30, 2023 | 8.301 | 8.379 | 8.085 | 8.144 | 116,058 | -0.11(-1.30%) |
Mar 29, 2023 | 8.105 | 8.320 | 8.022 | 8.252 | 245,738 | +0.19(+2.31%) |
Mar 28, 2023 | 8.046 | 8.203 | 8.017 | 8.066 | 166,880 | -0.01(-0.12%) |
Mar 27, 2023 | 8.193 | 8.227 | 8.036 | 8.076 | 178,063 | -0.04(-0.48%) |
Mar 24, 2023 | 8.056 | 8.134 | 7.968 | 8.115 | 170,550 | -0.01(-0.12%) |
Mar 23, 2023 | 8.164 | 8.232 | 8.061 | 8.125 | 211,110 | -0.02(-0.24%) |
Mar 22, 2023 | 8.262 | 8.320 | 8.139 | 8.144 | 181,950 | -0.17(-2.00%) |
Mar 21, 2023 | 8.340 | 8.497 | 8.242 | 8.311 | 169,027 | +0.09(+1.07%) |
Mar 20, 2023 | 8.379 | 8.516 | 8.165 | 8.222 | 178,736 | -0.17(-1.98%) |
Mar 17, 2023 | 8.418 | 8.428 | 8.149 | 8.389 | 768,053 | -0.08(-0.92%) |
Mar 16, 2023 | 8.193 | 8.516 | 8.125 | 8.467 | 210,039 | +0.17(+2.00%) |
Mar 15, 2023 | 8.125 | 8.311 | 8.066 | 8.301 | 231,909 | +0.01(+0.12%) |
Mar 14, 2023 | 8.408 | 8.477 | 8.222 | 8.291 | 261,991 | +0.01(+0.12%) |
Mar 13, 2023 | 8.320 | 8.526 | 8.242 | 8.281 | 201,336 | -0.16(-1.86%) |
Mar 10, 2023 | 8.653 | 8.653 | 8.232 | 8.438 | 242,486 | -0.23(-2.60%) |
Mar 09, 2023 | 8.516 | 8.908 | 8.433 | 8.663 | 315,317 | +0.15(+1.72%) |
Mar 08, 2023 | 8.379 | 8.594 | 8.379 | 8.516 | 186,979 | +0.12(+1.40%) |
Mar 07, 2023 | 8.438 | 8.711 | 8.399 | 8.399 | 180,966 | -0.03(-0.35%) |
Mar 06, 2023 | 8.682 | 8.769 | 8.233 | 8.428 | 404,410 | -0.23(-2.70%) |
Mar 03, 2023 | 8.379 | 8.691 | 8.291 | 8.662 | 255,990 | +0.29(+3.50%) |
Mar 02, 2023 | 8.047 | 8.457 | 8.028 | 8.369 | 322,166 | +0.30(+3.75%) |