Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.490 | 7.670 | 7.480 | 7.610 | 1,888,742 | +0.08(+1.06%) |
Apr 27, 2023 | 7.720 | 7.750 | 7.450 | 7.530 | 1,981,430 | -0.09(-1.18%) |
Apr 26, 2023 | 7.480 | 7.685 | 7.420 | 7.620 | 2,399,490 | +0.13(+1.74%) |
Apr 25, 2023 | 7.580 | 7.585 | 7.410 | 7.490 | 2,421,576 | -0.12(-1.58%) |
Apr 24, 2023 | 7.510 | 7.610 | 7.350 | 7.610 | 2,772,741 | +0.09(+1.20%) |
Apr 21, 2023 | 7.400 | 7.545 | 7.270 | 7.520 | 2,594,863 | +0.14(+1.90%) |
Apr 20, 2023 | 7.390 | 7.550 | 7.271 | 7.380 | 3,213,746 | -0.11(-1.47%) |
Apr 19, 2023 | 7.460 | 7.543 | 7.400 | 7.490 | 3,267,129 | -0.01(-0.13%) |
Apr 18, 2023 | 7.960 | 7.970 | 7.200 | 7.500 | 6,894,294 | -0.57(-7.06%) |
Apr 17, 2023 | 8.150 | 8.260 | 8.045 | 8.070 | 5,541,805 | +0.00(+0.00%) |
Apr 14, 2023 | 8.380 | 8.380 | 8.000 | 8.070 | 3,675,011 | -0.34(-4.04%) |
Apr 13, 2023 | 8.410 | 8.615 | 8.385 | 8.410 | 2,995,633 | +0.07(+0.84%) |
Apr 12, 2023 | 8.590 | 8.620 | 8.335 | 8.340 | 1,371,304 | -0.16(-1.88%) |
Apr 11, 2023 | 8.570 | 8.580 | 8.450 | 8.500 | 1,650,442 | -0.02(-0.23%) |
Apr 10, 2023 | 8.610 | 8.800 | 8.370 | 8.520 | 1,862,865 | -0.16(-1.84%) |
Apr 06, 2023 | 8.560 | 8.775 | 8.440 | 8.680 | 2,703,038 | +0.15(+1.76%) |
Apr 05, 2023 | 8.320 | 8.575 | 8.290 | 8.530 | 2,510,361 | +0.23(+2.77%) |
Apr 04, 2023 | 8.410 | 8.430 | 8.220 | 8.300 | 3,001,408 | -0.07(-0.84%) |
Apr 03, 2023 | 8.310 | 8.485 | 8.230 | 8.370 | 1,935,368 | +0.03(+0.36%) |
Mar 31, 2023 | 8.480 | 8.560 | 8.300 | 8.340 | 2,753,210 | -0.05(-0.60%) |
Mar 30, 2023 | 8.640 | 8.705 | 8.310 | 8.390 | 2,042,431 | -0.17(-1.99%) |
Mar 29, 2023 | 8.620 | 8.690 | 8.365 | 8.560 | 2,567,977 | -0.03(-0.35%) |
Mar 28, 2023 | 8.430 | 8.650 | 8.350 | 8.590 | 2,047,306 | +0.12(+1.36%) |
Mar 27, 2023 | 8.480 | 8.570 | 8.370 | 8.475 | 1,449,501 | -0.03(-0.29%) |
Mar 24, 2023 | 8.110 | 8.565 | 8.080 | 8.500 | 2,697,773 | +0.38(+4.68%) |
Mar 23, 2023 | 7.990 | 8.315 | 7.950 | 8.120 | 2,018,254 | +0.18(+2.27%) |
Mar 22, 2023 | 8.160 | 8.240 | 7.920 | 7.940 | 1,952,360 | -0.23(-2.82%) |
Mar 21, 2023 | 8.050 | 8.240 | 7.945 | 8.170 | 1,985,869 | +0.16(+2.00%) |
Mar 20, 2023 | 8.130 | 8.130 | 7.950 | 8.010 | 2,025,914 | -0.09(-1.11%) |
Mar 17, 2023 | 8.080 | 8.180 | 8.005 | 8.100 | 5,228,519 | -0.07(-0.86%) |
Mar 16, 2023 | 8.350 | 8.430 | 8.160 | 8.170 | 1,860,479 | -0.20(-2.39%) |
Mar 15, 2023 | 8.200 | 8.610 | 8.150 | 8.370 | 3,073,419 | +0.05(+0.60%) |
Mar 14, 2023 | 8.500 | 8.600 | 8.250 | 8.320 | 3,416,739 | +0.01(+0.12%) |
Mar 13, 2023 | 8.290 | 8.540 | 8.190 | 8.310 | 6,052,382 | +0.02(+0.24%) |
Mar 10, 2023 | 8.180 | 8.310 | 7.820 | 8.290 | 4,765,184 | +0.08(+0.97%) |
Mar 09, 2023 | 8.580 | 8.620 | 8.095 | 8.210 | 3,793,395 | -0.35(-4.09%) |
Mar 08, 2023 | 8.650 | 8.700 | 8.395 | 8.560 | 2,374,608 | -0.09(-1.04%) |
Mar 07, 2023 | 8.880 | 8.900 | 8.650 | 8.650 | 1,590,218 | -0.19(-2.15%) |
Mar 06, 2023 | 8.790 | 8.900 | 8.670 | 8.840 | 3,768,222 | +0.05(+0.57%) |
Mar 03, 2023 | 8.930 | 8.950 | 8.740 | 8.790 | 2,559,189 | -0.07(-0.79%) |
Mar 02, 2023 | 8.750 | 8.905 | 8.620 | 8.860 | 2,815,898 | +0.03(+0.34%) |
Mar 01, 2023 | 8.990 | 8.990 | 8.635 | 8.830 | 4,085,738 | -0.02(-0.23%) |
Feb 28, 2023 | 9.000 | 9.140 | 8.780 | 8.850 | 5,698,234 | -0.18(-1.99%) |
Feb 27, 2023 | 9.200 | 9.200 | 8.975 | 9.030 | 3,542,972 | -0.07(-0.77%) |
Feb 24, 2023 | 9.330 | 9.330 | 9.055 | 9.100 | 2,221,132 | -0.34(-3.60%) |
Feb 23, 2023 | 9.650 | 9.730 | 9.245 | 9.440 | 2,889,896 | -0.33(-3.38%) |
Feb 22, 2023 | 9.180 | 9.850 | 8.830 | 9.770 | 5,242,793 | +1.13(+13.08%) |
Feb 21, 2023 | 8.750 | 9.100 | 8.121 | 8.640 | 13,617,030 | -1.56(-15.29%) |
Feb 17, 2023 | 9.970 | 10.20 | 9.630 | 10.20 | 2,639,658 | +0.28(+2.82%) |
Feb 16, 2023 | 10.11 | 10.16 | 9.840 | 9.920 | 2,453,773 | -0.24(-2.36%) |
Feb 15, 2023 | 10.31 | 10.34 | 10.05 | 10.16 | 1,836,400 | -0.18(-1.74%) |
Feb 14, 2023 | 10.17 | 10.43 | 10.10 | 10.34 | 2,668,068 | +0.07(+0.68%) |
Feb 13, 2023 | 10.35 | 10.35 | 10.09 | 10.27 | 1,469,431 | -0.04(-0.39%) |
Feb 10, 2023 | 10.26 | 10.35 | 10.13 | 10.31 | 1,849,634 | +0.10(+0.98%) |
Feb 09, 2023 | 10.36 | 10.52 | 10.20 | 10.21 | 1,851,514 | -0.05(-0.49%) |
Feb 08, 2023 | 10.62 | 10.74 | 10.26 | 10.26 | 1,620,769 | -0.42(-3.93%) |
Feb 07, 2023 | 10.67 | 10.73 | 10.40 | 10.68 | 1,541,370 | +0.04(+0.38%) |
Feb 06, 2023 | 10.54 | 10.67 | 10.29 | 10.64 | 2,085,503 | +0.09(+0.85%) |
Feb 03, 2023 | 10.58 | 10.80 | 10.49 | 10.55 | 1,711,715 | -0.19(-1.77%) |
Feb 02, 2023 | 10.57 | 10.86 | 10.48 | 10.74 | 2,388,862 | +0.22(+2.09%) |