Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.290 | 7.505 | 7.260 | 7.420 | 4,004 | -0.04(-0.54%) |
Apr 27, 2023 | 7.415 | 7.532 | 7.052 | 7.460 | 7,945 | +0.34(+4.78%) |
Apr 26, 2023 | 7.200 | 7.390 | 6.811 | 7.120 | 6,383 | -0.16(-2.20%) |
Apr 25, 2023 | 7.650 | 7.960 | 7.250 | 7.280 | 17,600 | -0.54(-6.90%) |
Apr 24, 2023 | 7.820 | 8.200 | 7.460 | 7.820 | 6,483 | -0.18(-2.25%) |
Apr 21, 2023 | 8.610 | 8.660 | 7.210 | 8.000 | 25,568 | -0.79(-8.99%) |
Apr 20, 2023 | 7.750 | 9.570 | 7.750 | 8.790 | 91,352 | +1.18(+15.51%) |
Apr 19, 2023 | 7.560 | 7.780 | 7.490 | 7.610 | 7,883 | -0.10(-1.30%) |
Apr 18, 2023 | 7.940 | 7.940 | 7.510 | 7.710 | 12,054 | -0.22(-2.84%) |
Apr 17, 2023 | 8.390 | 8.390 | 7.433 | 7.935 | 16,642 | -0.34(-4.17%) |
Apr 14, 2023 | 7.170 | 8.345 | 6.790 | 8.280 | 26,050 | +1.17(+16.54%) |
Apr 13, 2023 | 6.570 | 7.105 | 6.339 | 7.105 | 10,051 | +0.41(+6.04%) |
Apr 12, 2023 | 6.660 | 6.900 | 6.620 | 6.700 | 8,908 | -0.30(-4.29%) |
Apr 11, 2023 | 6.900 | 7.100 | 6.760 | 7.000 | 5,415 | +0.02(+0.29%) |
Apr 10, 2023 | 6.690 | 7.180 | 6.590 | 6.980 | 14,647 | +0.09(+1.31%) |
Apr 06, 2023 | 6.670 | 7.055 | 6.350 | 6.890 | 44,866 | +0.18(+2.68%) |
Apr 05, 2023 | 6.670 | 6.710 | 6.340 | 6.710 | 6,472 | +0.12(+1.74%) |
Apr 04, 2023 | 6.690 | 6.700 | 6.595 | 6.595 | 986 | -0.11(-1.58%) |
Apr 03, 2023 | 6.560 | 6.860 | 6.560 | 6.701 | 30,237 | +0.04(+0.67%) |
Mar 31, 2023 | 6.310 | 6.657 | 6.310 | 6.657 | 456 | -0.04(-0.65%) |
Mar 30, 2023 | 6.550 | 6.700 | 6.530 | 6.700 | 9,245 | +0.11(+1.59%) |
Mar 29, 2023 | 6.651 | 6.651 | 6.431 | 6.595 | 1,005 | -0.11(-1.57%) |
Mar 28, 2023 | 6.470 | 6.700 | 6.470 | 6.700 | 4,433 | +0.33(+5.19%) |
Mar 27, 2023 | 6.085 | 6.410 | 6.085 | 6.369 | 1,156 | +0.18(+2.89%) |
Mar 24, 2023 | 5.970 | 6.276 | 5.640 | 6.190 | 9,274 | -0.12(-1.90%) |
Mar 23, 2023 | 6.300 | 6.680 | 5.920 | 6.310 | 3,605 | +0.01(+0.16%) |
Mar 22, 2023 | 6.310 | 6.680 | 6.300 | 6.300 | 2,026 | -0.05(-0.79%) |
Mar 21, 2023 | 6.240 | 6.350 | 6.100 | 6.350 | 1,126 | +0.10(+1.60%) |
Mar 20, 2023 | 6.410 | 6.410 | 5.960 | 6.250 | 11,817 | -0.23(-3.55%) |
Mar 17, 2023 | 6.270 | 6.500 | 6.270 | 6.480 | 9,222 | +0.20(+3.18%) |
Mar 16, 2023 | 6.450 | 6.450 | 6.260 | 6.280 | 2,377 | -0.19(-2.94%) |
Mar 15, 2023 | 6.630 | 6.630 | 6.310 | 6.470 | 11,179 | -0.22(-3.29%) |
Mar 14, 2023 | 6.860 | 6.930 | 6.420 | 6.690 | 6,805 | -0.42(-5.91%) |
Mar 13, 2023 | 7.300 | 7.300 | 6.800 | 7.110 | 10,776 | -0.39(-5.20%) |
Mar 10, 2023 | 7.560 | 7.560 | 7.290 | 7.500 | 25,792 | +0.10(+1.39%) |
Mar 09, 2023 | 7.620 | 7.700 | 7.370 | 7.397 | 8,939 | -0.20(-2.67%) |
Mar 08, 2023 | 7.610 | 7.610 | 7.510 | 7.600 | 3,117 | -0.02(-0.26%) |
Mar 07, 2023 | 7.500 | 7.790 | 7.400 | 7.620 | 25,601 | -0.13(-1.68%) |
Mar 06, 2023 | 7.740 | 7.820 | 7.345 | 7.750 | 39,396 | +0.00(+0.00%) |
Mar 03, 2023 | 7.340 | 7.880 | 7.340 | 7.750 | 22,136 | +0.40(+5.44%) |
Mar 02, 2023 | 7.980 | 7.980 | 7.255 | 7.350 | 15,730 | -0.45(-5.77%) |
Mar 01, 2023 | 6.970 | 7.800 | 6.200 | 7.800 | 73,766 | +0.80(+11.43%) |
Feb 28, 2023 | 6.050 | 7.000 | 6.030 | 7.000 | 38,323 | +0.81(+13.09%) |
Feb 27, 2023 | 6.250 | 6.270 | 5.960 | 6.190 | 24,259 | +0.39(+6.72%) |
Feb 24, 2023 | 6.180 | 6.490 | 5.680 | 5.800 | 37,610 | -0.69(-10.63%) |
Feb 23, 2023 | 6.570 | 6.670 | 6.200 | 6.490 | 29,914 | -0.22(-3.28%) |
Feb 22, 2023 | 6.570 | 6.974 | 6.570 | 6.710 | 16,670 | -0.08(-1.14%) |
Feb 21, 2023 | 6.850 | 6.950 | 6.540 | 6.788 | 14,636 | +0.11(+1.61%) |
Feb 17, 2023 | 6.670 | 6.900 | 6.620 | 6.680 | 8,308 | -0.27(-3.82%) |
Feb 16, 2023 | 6.920 | 7.320 | 6.710 | 6.945 | 27,129 | -0.14(-2.05%) |
Feb 15, 2023 | 7.230 | 7.364 | 6.920 | 7.090 | 19,166 | -0.16(-2.21%) |
Feb 14, 2023 | 6.900 | 7.408 | 6.810 | 7.250 | 20,969 | +0.09(+1.26%) |
Feb 13, 2023 | 7.360 | 8.320 | 6.800 | 7.160 | 48,167 | -0.20(-2.72%) |
Feb 10, 2023 | 6.930 | 7.570 | 6.910 | 7.360 | 53,788 | +0.56(+8.24%) |
Feb 09, 2023 | 7.490 | 7.490 | 6.700 | 6.800 | 40,348 | -0.37(-5.09%) |
Feb 08, 2023 | 7.180 | 7.477 | 6.950 | 7.165 | 8,476 | -0.18(-2.45%) |
Feb 07, 2023 | 7.070 | 7.450 | 7.070 | 7.345 | 24,427 | +0.29(+4.04%) |
Feb 06, 2023 | 6.740 | 7.206 | 6.700 | 7.060 | 18,328 | +0.46(+6.95%) |
Feb 03, 2023 | 6.900 | 7.540 | 6.601 | 6.601 | 13,038 | -0.46(-6.50%) |
Feb 02, 2023 | 7.380 | 7.400 | 6.700 | 7.060 | 54,748 | -0.14(-1.94%) |