Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.537 | 6.866 | 6.537 | 6.804 | 574,501 | +0.27(+4.09%) |
Apr 27, 2023 | 6.572 | 6.808 | 6.439 | 6.537 | 636,547 | -0.01(-0.14%) |
Apr 26, 2023 | 6.750 | 6.750 | 6.510 | 6.546 | 469,935 | -0.17(-2.52%) |
Apr 25, 2023 | 6.848 | 6.884 | 6.692 | 6.715 | 686,246 | -0.25(-3.58%) |
Apr 24, 2023 | 6.831 | 7.009 | 6.777 | 6.964 | 359,661 | +0.10(+1.43%) |
Apr 21, 2023 | 6.982 | 7.000 | 6.786 | 6.866 | 447,222 | -0.12(-1.78%) |
Apr 20, 2023 | 7.026 | 7.089 | 6.875 | 6.991 | 603,016 | -0.15(-2.12%) |
Apr 19, 2023 | 7.285 | 7.285 | 7.044 | 7.142 | 605,140 | -0.23(-3.14%) |
Apr 18, 2023 | 7.311 | 7.374 | 7.213 | 7.374 | 438,505 | +0.06(+0.85%) |
Apr 17, 2023 | 7.409 | 7.418 | 7.276 | 7.311 | 786,430 | -0.10(-1.32%) |
Apr 14, 2023 | 7.427 | 7.472 | 7.316 | 7.409 | 443,912 | +0.03(+0.36%) |
Apr 13, 2023 | 7.347 | 7.449 | 7.294 | 7.383 | 604,504 | +0.06(+0.85%) |
Apr 12, 2023 | 7.418 | 7.418 | 7.267 | 7.320 | 447,958 | -0.04(-0.48%) |
Apr 11, 2023 | 7.418 | 7.418 | 7.303 | 7.356 | 469,852 | +0.00(+0.00%) |
Apr 10, 2023 | 7.142 | 7.427 | 7.080 | 7.356 | 602,797 | +0.28(+4.03%) |
Apr 06, 2023 | 7.303 | 7.303 | 7.071 | 7.071 | 527,280 | -0.24(-3.29%) |
Apr 05, 2023 | 7.267 | 7.374 | 7.187 | 7.311 | 653,600 | +0.01(+0.12%) |
Apr 04, 2023 | 7.365 | 7.378 | 7.213 | 7.303 | 842,803 | -0.04(-0.61%) |
Apr 03, 2023 | 7.347 | 7.454 | 7.187 | 7.347 | 1,058,086 | +0.36(+5.10%) |
Mar 31, 2023 | 6.911 | 7.062 | 6.884 | 6.991 | 919,621 | +0.11(+1.55%) |
Mar 30, 2023 | 6.973 | 6.973 | 6.817 | 6.884 | 478,485 | -0.03(-0.39%) |
Mar 29, 2023 | 6.920 | 6.991 | 6.831 | 6.911 | 646,525 | +0.08(+1.17%) |
Mar 28, 2023 | 6.706 | 6.857 | 6.661 | 6.831 | 522,789 | +0.06(+0.92%) |
Mar 27, 2023 | 6.724 | 6.795 | 6.590 | 6.768 | 732,587 | +0.17(+2.56%) |
Mar 24, 2023 | 6.528 | 6.617 | 6.359 | 6.599 | 837,344 | +0.01(+0.14%) |
Mar 23, 2023 | 6.706 | 6.795 | 6.488 | 6.590 | 1,163,848 | -0.02(-0.27%) |
Mar 22, 2023 | 6.741 | 6.866 | 6.590 | 6.608 | 557,891 | -0.13(-1.98%) |
Mar 21, 2023 | 6.679 | 6.855 | 6.644 | 6.741 | 988,721 | +0.17(+2.57%) |
Mar 20, 2023 | 6.474 | 6.659 | 6.439 | 6.572 | 719,521 | +0.17(+2.64%) |
Mar 17, 2023 | 6.617 | 6.652 | 6.367 | 6.403 | 1,524,611 | -0.33(-4.89%) |
Mar 16, 2023 | 6.510 | 6.831 | 6.367 | 6.733 | 1,545,022 | +0.07(+1.07%) |
Mar 15, 2023 | 6.724 | 6.804 | 6.528 | 6.661 | 1,489,927 | -0.38(-5.44%) |
Mar 14, 2023 | 7.187 | 7.347 | 6.875 | 7.044 | 1,010,849 | +0.01(+0.13%) |
Mar 13, 2023 | 7.387 | 7.387 | 7.010 | 7.035 | 1,777,044 | -0.43(-5.72%) |
Mar 10, 2023 | 7.680 | 7.739 | 7.412 | 7.463 | 885,357 | -0.26(-3.36%) |
Mar 09, 2023 | 7.932 | 8.040 | 7.714 | 7.722 | 1,211,185 | -0.18(-2.33%) |
Mar 08, 2023 | 7.915 | 7.940 | 7.764 | 7.906 | 1,238,207 | -0.04(-0.53%) |
Mar 07, 2023 | 8.032 | 8.040 | 7.789 | 7.948 | 1,326,819 | -0.05(-0.63%) |
Mar 06, 2023 | 8.099 | 8.107 | 7.939 | 7.999 | 1,187,893 | -0.14(-1.75%) |
Mar 03, 2023 | 7.873 | 8.183 | 7.798 | 8.141 | 1,893,188 | +0.18(+2.32%) |
Mar 02, 2023 | 7.806 | 8.007 | 7.747 | 7.957 | 820,327 | +0.13(+1.60%) |
Mar 01, 2023 | 7.856 | 7.982 | 7.731 | 7.831 | 810,078 | -0.07(-0.85%) |
Feb 28, 2023 | 8.066 | 8.237 | 7.898 | 7.898 | 797,617 | +0.05(+0.64%) |
Feb 27, 2023 | 8.024 | 8.107 | 7.810 | 7.848 | 836,840 | -0.07(-0.85%) |
Feb 24, 2023 | 7.806 | 8.032 | 7.722 | 7.915 | 1,047,006 | +0.05(+0.64%) |
Feb 23, 2023 | 8.250 | 8.392 | 7.848 | 7.865 | 1,322,229 | -0.21(-2.59%) |
Feb 22, 2023 | 8.216 | 8.995 | 7.982 | 8.074 | 3,588,590 | +0.70(+9.42%) |
Feb 21, 2023 | 7.421 | 7.504 | 7.354 | 7.379 | 908,161 | -0.09(-1.23%) |
Feb 17, 2023 | 7.613 | 7.664 | 7.437 | 7.471 | 1,006,768 | -0.28(-3.67%) |
Feb 16, 2023 | 7.856 | 7.932 | 7.710 | 7.756 | 785,047 | -0.13(-1.59%) |
Feb 15, 2023 | 7.898 | 7.906 | 7.580 | 7.881 | 563,810 | -0.15(-1.88%) |
Feb 14, 2023 | 7.814 | 8.124 | 7.814 | 8.032 | 887,446 | +0.10(+1.27%) |
Feb 13, 2023 | 7.823 | 7.965 | 7.772 | 7.932 | 803,703 | +0.05(+0.64%) |
Feb 10, 2023 | 7.664 | 7.890 | 7.597 | 7.881 | 823,455 | +0.34(+4.44%) |
Feb 09, 2023 | 7.638 | 7.705 | 7.463 | 7.546 | 641,862 | -0.08(-1.10%) |
Feb 08, 2023 | 7.680 | 7.710 | 7.525 | 7.630 | 818,608 | -0.03(-0.44%) |
Feb 07, 2023 | 7.471 | 7.664 | 7.370 | 7.664 | 957,238 | +0.23(+3.10%) |
Feb 06, 2023 | 7.672 | 7.672 | 7.278 | 7.433 | 929,383 | -0.20(-2.58%) |
Feb 03, 2023 | 7.529 | 7.689 | 7.429 | 7.630 | 926,150 | +0.18(+2.36%) |
Feb 02, 2023 | 7.630 | 7.731 | 7.370 | 7.454 | 682,470 | -0.17(-2.20%) |