Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.590 | 7.990 | 7.580 | 7.860 | 828,495 | +0.24(+3.15%) |
Apr 27, 2023 | 7.590 | 7.640 | 7.480 | 7.620 | 242,548 | +0.14(+1.87%) |
Apr 26, 2023 | 7.700 | 7.744 | 7.480 | 7.480 | 442,795 | -0.13(-1.71%) |
Apr 25, 2023 | 7.770 | 7.840 | 7.495 | 7.610 | 1,126,204 | +0.25(+3.40%) |
Apr 24, 2023 | 7.380 | 7.469 | 7.270 | 7.360 | 352,319 | +0.03(+0.41%) |
Apr 21, 2023 | 7.670 | 7.670 | 7.230 | 7.330 | 343,996 | -0.33(-4.31%) |
Apr 20, 2023 | 7.810 | 7.880 | 7.615 | 7.660 | 440,485 | -0.19(-2.42%) |
Apr 19, 2023 | 7.870 | 7.890 | 7.705 | 7.850 | 658,457 | -0.17(-2.12%) |
Apr 18, 2023 | 8.050 | 8.120 | 7.910 | 8.020 | 618,606 | -0.30(-3.61%) |
Apr 17, 2023 | 8.410 | 8.410 | 8.200 | 8.320 | 467,534 | -0.11(-1.30%) |
Apr 14, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 848,094 | +0.16(+1.93%) |
Apr 13, 2023 | 8.260 | 8.351 | 8.200 | 8.270 | 274,194 | -0.09(-1.08%) |
Apr 12, 2023 | 8.460 | 8.480 | 8.210 | 8.360 | 366,995 | -0.01(-0.12%) |
Apr 11, 2023 | 8.190 | 8.420 | 8.170 | 8.370 | 664,934 | +0.32(+3.98%) |
Apr 10, 2023 | 7.770 | 8.050 | 7.740 | 8.050 | 402,660 | +0.35(+4.55%) |
Apr 06, 2023 | 7.750 | 7.770 | 7.550 | 7.700 | 484,207 | -0.07(-0.90%) |
Apr 05, 2023 | 7.550 | 7.770 | 7.450 | 7.770 | 506,486 | +0.26(+3.46%) |
Apr 04, 2023 | 7.600 | 7.610 | 7.350 | 7.510 | 445,729 | -0.14(-1.83%) |
Apr 03, 2023 | 7.540 | 7.650 | 7.510 | 7.650 | 433,401 | -0.05(-0.65%) |
Mar 31, 2023 | 7.800 | 7.860 | 7.610 | 7.700 | 544,174 | -0.02(-0.26%) |
Mar 30, 2023 | 7.770 | 7.840 | 7.570 | 7.720 | 626,675 | +0.22(+2.93%) |
Mar 29, 2023 | 7.610 | 7.610 | 7.420 | 7.500 | 1,072,860 | -0.08(-1.06%) |
Mar 28, 2023 | 7.430 | 7.800 | 7.430 | 7.580 | 1,364,696 | +0.41(+5.72%) |
Mar 27, 2023 | 6.970 | 7.200 | 6.940 | 7.170 | 846,477 | +0.35(+5.13%) |
Mar 24, 2023 | 6.310 | 6.940 | 6.270 | 6.820 | 1,446,268 | +0.53(+8.43%) |
Mar 23, 2023 | 6.510 | 6.620 | 6.260 | 6.290 | 1,191,062 | -0.38(-5.70%) |
Mar 22, 2023 | 6.900 | 7.015 | 6.670 | 6.670 | 720,584 | -0.26(-3.75%) |
Mar 21, 2023 | 7.020 | 7.060 | 6.920 | 6.930 | 413,019 | -0.05(-0.72%) |
Mar 20, 2023 | 7.180 | 7.180 | 6.905 | 6.980 | 653,898 | -0.21(-2.92%) |
Mar 17, 2023 | 6.910 | 7.275 | 6.785 | 7.190 | 1,197,388 | +0.13(+1.84%) |
Mar 16, 2023 | 6.900 | 7.100 | 6.810 | 7.060 | 969,567 | +0.12(+1.73%) |
Mar 15, 2023 | 6.970 | 6.990 | 6.790 | 6.940 | 725,504 | -0.09(-1.28%) |
Mar 14, 2023 | 7.270 | 7.270 | 7.000 | 7.030 | 627,710 | -0.18(-2.50%) |
Mar 13, 2023 | 7.190 | 7.420 | 7.150 | 7.210 | 1,003,784 | -0.30(-3.99%) |
Mar 10, 2023 | 7.680 | 7.690 | 7.435 | 7.510 | 1,155,267 | -0.39(-4.94%) |
Mar 09, 2023 | 8.030 | 8.135 | 7.880 | 7.900 | 940,254 | -0.11(-1.37%) |
Mar 08, 2023 | 8.060 | 8.230 | 7.910 | 8.010 | 598,199 | +0.15(+1.91%) |
Mar 07, 2023 | 8.040 | 8.080 | 7.660 | 7.860 | 821,038 | -0.19(-2.36%) |
Mar 06, 2023 | 7.900 | 8.140 | 7.810 | 8.050 | 316,098 | +0.16(+2.03%) |
Mar 03, 2023 | 8.080 | 8.210 | 7.860 | 7.890 | 472,074 | +0.04(+0.51%) |
Mar 02, 2023 | 7.640 | 7.900 | 7.610 | 7.850 | 485,373 | +0.23(+3.02%) |
Mar 01, 2023 | 7.720 | 7.730 | 7.370 | 7.620 | 1,017,071 | -0.13(-1.68%) |
Feb 28, 2023 | 7.630 | 7.880 | 7.600 | 7.750 | 1,266,366 | +0.09(+1.17%) |
Feb 27, 2023 | 7.750 | 7.770 | 7.570 | 7.660 | 482,016 | -0.03(-0.39%) |
Feb 24, 2023 | 7.750 | 7.800 | 7.640 | 7.690 | 569,615 | -0.22(-2.78%) |
Feb 23, 2023 | 7.840 | 7.960 | 7.660 | 7.910 | 1,056,829 | +0.15(+1.93%) |
Feb 22, 2023 | 7.670 | 7.760 | 7.550 | 7.760 | 770,554 | +0.13(+1.70%) |
Feb 21, 2023 | 7.860 | 7.930 | 7.620 | 7.630 | 329,495 | -0.24(-3.05%) |
Feb 17, 2023 | 7.800 | 7.885 | 7.710 | 7.870 | 444,610 | +0.07(+0.90%) |
Feb 16, 2023 | 7.810 | 7.915 | 7.730 | 7.800 | 1,121,781 | -0.11(-1.39%) |
Feb 15, 2023 | 7.870 | 8.049 | 7.770 | 7.910 | 820,888 | -0.15(-1.86%) |
Feb 14, 2023 | 8.230 | 8.300 | 7.970 | 8.060 | 1,333,527 | -0.38(-4.50%) |
Feb 13, 2023 | 8.390 | 8.550 | 8.375 | 8.440 | 361,609 | -0.07(-0.82%) |
Feb 10, 2023 | 8.450 | 8.525 | 8.370 | 8.510 | 1,065,690 | +0.02(+0.24%) |
Feb 09, 2023 | 8.600 | 8.630 | 8.400 | 8.490 | 1,116,722 | -0.18(-2.08%) |
Feb 08, 2023 | 8.500 | 8.760 | 8.450 | 8.670 | 867,849 | +0.11(+1.29%) |
Feb 07, 2023 | 8.560 | 8.705 | 8.410 | 8.560 | 576,939 | +0.00(+0.00%) |
Feb 06, 2023 | 8.530 | 8.590 | 8.350 | 8.560 | 682,652 | -0.06(-0.70%) |
Feb 03, 2023 | 8.710 | 8.920 | 8.580 | 8.620 | 436,825 | -0.36(-4.01%) |
Feb 02, 2023 | 9.450 | 9.470 | 8.930 | 8.980 | 543,641 | -0.49(-5.17%) |