Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.800 | 7.370 | 6.800 | 7.150 | 180,595 | +0.31(+4.53%) |
Apr 27, 2023 | 6.610 | 6.860 | 6.460 | 6.840 | 275,195 | +0.24(+3.64%) |
Apr 26, 2023 | 6.970 | 7.210 | 6.550 | 6.600 | 210,342 | -0.26(-3.79%) |
Apr 25, 2023 | 7.350 | 7.470 | 6.750 | 6.860 | 238,835 | -0.49(-6.67%) |
Apr 24, 2023 | 7.460 | 7.550 | 7.320 | 7.350 | 255,910 | -0.09(-1.21%) |
Apr 21, 2023 | 7.240 | 7.450 | 7.030 | 7.440 | 220,732 | +0.27(+3.77%) |
Apr 20, 2023 | 7.150 | 7.473 | 7.150 | 7.170 | 238,184 | -0.03(-0.42%) |
Apr 19, 2023 | 6.860 | 7.250 | 6.810 | 7.200 | 234,621 | +0.28(+4.05%) |
Apr 18, 2023 | 6.820 | 7.040 | 6.650 | 6.920 | 303,768 | +0.21(+3.13%) |
Apr 17, 2023 | 6.360 | 6.930 | 6.310 | 6.710 | 228,757 | +0.48(+7.70%) |
Apr 14, 2023 | 6.270 | 6.490 | 6.210 | 6.230 | 240,144 | -0.09(-1.42%) |
Apr 13, 2023 | 5.920 | 6.440 | 5.920 | 6.320 | 1,368,602 | +0.40(+6.76%) |
Apr 12, 2023 | 6.310 | 6.310 | 5.900 | 5.920 | 355,867 | -0.24(-3.90%) |
Apr 11, 2023 | 6.040 | 6.310 | 6.000 | 6.160 | 469,833 | +0.10(+1.65%) |
Apr 10, 2023 | 6.370 | 6.370 | 5.960 | 6.060 | 517,589 | -0.38(-5.90%) |
Apr 06, 2023 | 6.440 | 6.610 | 6.350 | 6.440 | 223,284 | -0.01(-0.16%) |
Apr 05, 2023 | 6.630 | 6.720 | 6.435 | 6.450 | 219,584 | -0.24(-3.59%) |
Apr 04, 2023 | 6.970 | 7.040 | 6.500 | 6.690 | 453,189 | -0.20(-2.90%) |
Apr 03, 2023 | 6.950 | 7.060 | 6.810 | 6.890 | 353,800 | -0.01(-0.14%) |
Mar 31, 2023 | 7.510 | 7.575 | 6.870 | 6.900 | 361,026 | -0.28(-3.90%) |
Mar 30, 2023 | 7.550 | 7.700 | 7.150 | 7.180 | 259,471 | -0.35(-4.65%) |
Mar 29, 2023 | 7.510 | 7.730 | 7.410 | 7.530 | 226,394 | -0.06(-0.79%) |
Mar 28, 2023 | 7.150 | 7.865 | 7.100 | 7.590 | 295,128 | +0.44(+6.15%) |
Mar 27, 2023 | 6.730 | 7.255 | 6.600 | 7.150 | 784,414 | +0.41(+6.08%) |
Mar 24, 2023 | 7.090 | 7.090 | 6.170 | 6.740 | 669,132 | +0.00(+0.00%) |
Mar 23, 2023 | 7.090 | 7.090 | 6.700 | 6.740 | 297,542 | -0.26(-3.71%) |
Mar 22, 2023 | 7.280 | 7.310 | 6.990 | 7.000 | 192,496 | -0.32(-4.37%) |
Mar 21, 2023 | 7.370 | 7.440 | 7.275 | 7.320 | 127,212 | -0.06(-0.81%) |
Mar 20, 2023 | 7.520 | 7.650 | 7.360 | 7.380 | 149,317 | -0.22(-2.89%) |
Mar 17, 2023 | 7.710 | 7.730 | 7.430 | 7.600 | 259,631 | -0.14(-1.81%) |
Mar 16, 2023 | 7.570 | 7.895 | 7.460 | 7.740 | 634,689 | +0.09(+1.18%) |
Mar 15, 2023 | 7.920 | 8.000 | 7.530 | 7.650 | 232,963 | -0.40(-4.97%) |
Mar 14, 2023 | 7.840 | 8.120 | 7.680 | 8.050 | 212,161 | +0.37(+4.82%) |
Mar 13, 2023 | 7.540 | 7.990 | 7.540 | 7.680 | 116,591 | +0.01(+0.13%) |
Mar 10, 2023 | 7.860 | 7.890 | 7.530 | 7.670 | 211,201 | -0.22(-2.79%) |
Mar 09, 2023 | 8.120 | 8.260 | 7.720 | 7.890 | 117,781 | -0.22(-2.71%) |
Mar 08, 2023 | 8.160 | 8.390 | 7.890 | 8.110 | 136,847 | -0.06(-0.73%) |
Mar 07, 2023 | 8.390 | 8.490 | 8.074 | 8.170 | 142,395 | -0.23(-2.74%) |
Mar 06, 2023 | 8.570 | 8.570 | 8.280 | 8.400 | 119,864 | -0.19(-2.21%) |
Mar 03, 2023 | 8.760 | 8.760 | 8.510 | 8.590 | 47,883 | -0.16(-1.83%) |
Mar 02, 2023 | 8.780 | 8.830 | 8.550 | 8.750 | 137,386 | -0.07(-0.79%) |
Mar 01, 2023 | 8.480 | 8.920 | 8.440 | 8.820 | 170,125 | +0.35(+4.13%) |
Feb 28, 2023 | 8.630 | 8.650 | 8.190 | 8.470 | 193,292 | -0.21(-2.42%) |
Feb 27, 2023 | 8.630 | 8.760 | 8.310 | 8.680 | 87,398 | +0.05(+0.58%) |
Feb 24, 2023 | 8.680 | 8.680 | 8.405 | 8.630 | 147,267 | -0.17(-1.93%) |
Feb 23, 2023 | 8.780 | 9.000 | 8.620 | 8.800 | 293,078 | +0.05(+0.57%) |
Feb 22, 2023 | 8.890 | 9.050 | 8.630 | 8.750 | 253,292 | -0.13(-1.46%) |
Feb 21, 2023 | 8.560 | 8.930 | 8.430 | 8.880 | 197,708 | +0.10(+1.14%) |
Feb 17, 2023 | 8.080 | 8.790 | 8.080 | 8.780 | 315,727 | +0.68(+8.40%) |
Feb 16, 2023 | 8.060 | 8.250 | 7.765 | 8.100 | 252,531 | +0.13(+1.63%) |
Feb 15, 2023 | 8.140 | 8.140 | 7.870 | 7.970 | 199,069 | -0.22(-2.69%) |
Feb 14, 2023 | 8.210 | 8.410 | 8.060 | 8.190 | 80,310 | -0.11(-1.33%) |
Feb 13, 2023 | 8.310 | 8.640 | 8.145 | 8.300 | 112,597 | +0.03(+0.36%) |
Feb 10, 2023 | 8.320 | 8.410 | 8.130 | 8.270 | 146,659 | -0.13(-1.55%) |
Feb 09, 2023 | 8.670 | 8.785 | 8.270 | 8.400 | 287,042 | -0.18(-2.10%) |
Feb 08, 2023 | 8.750 | 8.780 | 8.450 | 8.580 | 153,454 | -0.16(-1.83%) |
Feb 07, 2023 | 8.700 | 8.820 | 8.550 | 8.740 | 218,557 | +0.04(+0.46%) |
Feb 06, 2023 | 8.360 | 8.805 | 8.350 | 8.700 | 124,890 | +0.36(+4.32%) |
Feb 03, 2023 | 8.450 | 8.620 | 8.320 | 8.340 | 218,313 | -0.24(-2.80%) |
Feb 02, 2023 | 8.370 | 8.650 | 8.260 | 8.580 | 414,652 | +0.27(+3.25%) |