Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.250 | 6.260 | 6.080 | 6.140 | 485,415 | -0.06(-0.97%) |
Apr 27, 2023 | 6.320 | 6.330 | 6.170 | 6.200 | 419,367 | -0.09(-1.43%) |
Apr 26, 2023 | 6.250 | 6.360 | 6.210 | 6.290 | 419,374 | +0.02(+0.32%) |
Apr 25, 2023 | 6.260 | 6.290 | 6.180 | 6.270 | 375,687 | +0.01(+0.16%) |
Apr 24, 2023 | 6.350 | 6.370 | 6.254 | 6.260 | 293,557 | -0.09(-1.42%) |
Apr 21, 2023 | 6.170 | 6.365 | 6.170 | 6.350 | 670,303 | +0.16(+2.58%) |
Apr 20, 2023 | 6.240 | 6.290 | 6.110 | 6.190 | 667,852 | -0.09(-1.43%) |
Apr 19, 2023 | 6.240 | 6.360 | 6.170 | 6.280 | 572,388 | +0.05(+0.80%) |
Apr 18, 2023 | 6.540 | 6.540 | 6.180 | 6.230 | 615,100 | -0.31(-4.74%) |
Apr 17, 2023 | 6.510 | 6.700 | 6.460 | 6.540 | 749,157 | +0.08(+1.24%) |
Apr 14, 2023 | 6.910 | 6.965 | 6.460 | 6.460 | 375,825 | -0.48(-6.92%) |
Apr 13, 2023 | 6.800 | 6.990 | 6.720 | 6.940 | 670,295 | +0.16(+2.36%) |
Apr 12, 2023 | 6.830 | 6.890 | 6.760 | 6.780 | 522,462 | -0.02(-0.29%) |
Apr 11, 2023 | 6.680 | 6.870 | 6.680 | 6.800 | 420,996 | +0.06(+0.89%) |
Apr 10, 2023 | 6.870 | 6.880 | 6.670 | 6.740 | 362,446 | -0.13(-1.89%) |
Apr 06, 2023 | 6.780 | 6.900 | 6.720 | 6.870 | 544,835 | +0.12(+1.78%) |
Apr 05, 2023 | 6.700 | 6.820 | 6.640 | 6.750 | 360,647 | +0.05(+0.75%) |
Apr 04, 2023 | 6.840 | 6.840 | 6.615 | 6.700 | 523,227 | -0.14(-2.05%) |
Apr 03, 2023 | 6.790 | 6.930 | 6.745 | 6.840 | 504,768 | +0.05(+0.74%) |
Mar 31, 2023 | 6.750 | 6.827 | 6.730 | 6.790 | 649,302 | +0.08(+1.19%) |
Mar 30, 2023 | 6.870 | 6.870 | 6.615 | 6.710 | 396,120 | -0.17(-2.47%) |
Mar 29, 2023 | 6.810 | 6.920 | 6.790 | 6.880 | 433,579 | +0.09(+1.33%) |
Mar 28, 2023 | 6.820 | 6.950 | 6.710 | 6.790 | 690,947 | -0.04(-0.59%) |
Mar 27, 2023 | 6.760 | 6.865 | 6.725 | 6.830 | 455,419 | +0.08(+1.19%) |
Mar 24, 2023 | 6.590 | 6.780 | 6.590 | 6.750 | 426,752 | +0.13(+1.96%) |
Mar 23, 2023 | 6.600 | 6.690 | 6.510 | 6.620 | 366,429 | +0.06(+0.91%) |
Mar 22, 2023 | 6.710 | 6.850 | 6.530 | 6.560 | 658,743 | -0.15(-2.24%) |
Mar 21, 2023 | 6.620 | 6.760 | 6.610 | 6.710 | 429,107 | +0.11(+1.67%) |
Mar 20, 2023 | 6.490 | 6.680 | 6.370 | 6.600 | 582,276 | +0.08(+1.23%) |
Mar 17, 2023 | 6.370 | 6.595 | 6.330 | 6.520 | 3,008,887 | +0.15(+2.35%) |
Mar 16, 2023 | 6.340 | 6.420 | 6.150 | 6.370 | 577,281 | -0.02(-0.31%) |
Mar 15, 2023 | 6.210 | 6.460 | 6.210 | 6.390 | 549,547 | +0.07(+1.11%) |
Mar 14, 2023 | 6.320 | 6.450 | 6.230 | 6.320 | 641,254 | +0.11(+1.77%) |
Mar 13, 2023 | 6.160 | 6.360 | 6.130 | 6.210 | 823,965 | +0.01(+0.16%) |
Mar 10, 2023 | 6.220 | 6.230 | 6.055 | 6.200 | 709,231 | +0.02(+0.32%) |
Mar 09, 2023 | 6.220 | 6.350 | 6.140 | 6.180 | 527,960 | -0.02(-0.32%) |
Mar 08, 2023 | 6.340 | 6.420 | 6.121 | 6.200 | 651,375 | -0.08(-1.27%) |
Mar 07, 2023 | 6.290 | 6.480 | 6.250 | 6.280 | 588,258 | -0.05(-0.79%) |
Mar 06, 2023 | 6.360 | 6.440 | 6.285 | 6.330 | 671,443 | -0.04(-0.63%) |
Mar 03, 2023 | 6.350 | 6.420 | 6.195 | 6.370 | 676,826 | +0.06(+0.95%) |
Mar 02, 2023 | 6.390 | 6.420 | 6.180 | 6.310 | 810,426 | -0.14(-2.17%) |
Mar 01, 2023 | 6.440 | 6.540 | 6.410 | 6.450 | 439,763 | +0.01(+0.16%) |
Feb 28, 2023 | 6.520 | 6.610 | 6.420 | 6.440 | 505,785 | -0.09(-1.38%) |
Feb 27, 2023 | 6.570 | 6.610 | 6.480 | 6.530 | 490,237 | +0.06(+0.93%) |
Feb 24, 2023 | 6.610 | 6.700 | 6.425 | 6.470 | 383,928 | -0.21(-3.14%) |
Feb 23, 2023 | 6.770 | 6.780 | 6.570 | 6.680 | 409,994 | -0.06(-0.89%) |
Feb 22, 2023 | 6.710 | 6.890 | 6.670 | 6.740 | 474,239 | +0.02(+0.30%) |
Feb 21, 2023 | 7.000 | 7.000 | 6.700 | 6.720 | 486,338 | -0.34(-4.82%) |
Feb 17, 2023 | 7.100 | 7.100 | 6.950 | 7.060 | 493,956 | +0.01(+0.14%) |
Feb 16, 2023 | 6.930 | 7.100 | 6.920 | 7.050 | 527,504 | +0.06(+0.86%) |
Feb 15, 2023 | 7.060 | 7.060 | 6.870 | 6.990 | 461,052 | -0.05(-0.71%) |
Feb 14, 2023 | 7.170 | 7.190 | 6.995 | 7.040 | 363,734 | -0.18(-2.49%) |
Feb 13, 2023 | 7.220 | 7.340 | 7.150 | 7.220 | 475,472 | -0.05(-0.69%) |
Feb 10, 2023 | 7.220 | 7.382 | 7.120 | 7.270 | 567,134 | +0.06(+0.83%) |
Feb 09, 2023 | 7.990 | 8.150 | 7.200 | 7.210 | 886,255 | +0.06(+0.84%) |
Feb 08, 2023 | 7.400 | 7.400 | 7.150 | 7.150 | 593,737 | -0.41(-5.42%) |
Feb 07, 2023 | 7.510 | 7.560 | 7.390 | 7.560 | 518,277 | +0.02(+0.27%) |
Feb 06, 2023 | 7.650 | 7.740 | 7.462 | 7.540 | 463,689 | -0.11(-1.44%) |
Feb 03, 2023 | 7.750 | 7.870 | 7.580 | 7.650 | 594,054 | -0.18(-2.30%) |
Feb 02, 2023 | 7.750 | 7.970 | 7.730 | 7.830 | 634,843 | +0.16(+2.09%) |