Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.840 | 7.120 | 6.840 | 7.040 | 37,671 | +0.16(+2.33%) |
Apr 27, 2023 | 6.980 | 6.985 | 6.860 | 6.880 | 38,894 | +0.01(+0.15%) |
Apr 26, 2023 | 6.750 | 7.020 | 6.640 | 6.870 | 135,373 | +0.12(+1.78%) |
Apr 25, 2023 | 6.810 | 6.960 | 6.750 | 6.750 | 38,311 | -0.16(-2.32%) |
Apr 24, 2023 | 6.840 | 7.050 | 6.755 | 6.910 | 37,204 | +0.03(+0.44%) |
Apr 21, 2023 | 6.820 | 6.940 | 6.810 | 6.880 | 82,220 | +0.02(+0.29%) |
Apr 20, 2023 | 6.950 | 7.039 | 6.760 | 6.860 | 47,682 | -0.18(-2.56%) |
Apr 19, 2023 | 7.070 | 7.109 | 6.950 | 7.040 | 34,751 | -0.10(-1.40%) |
Apr 18, 2023 | 7.000 | 7.270 | 6.980 | 7.140 | 74,256 | +0.24(+3.48%) |
Apr 17, 2023 | 6.840 | 6.900 | 6.610 | 6.900 | 73,885 | +0.05(+0.73%) |
Apr 14, 2023 | 7.000 | 7.000 | 6.700 | 6.850 | 69,499 | -0.10(-1.44%) |
Apr 13, 2023 | 6.850 | 6.980 | 6.750 | 6.950 | 58,797 | +0.15(+2.21%) |
Apr 12, 2023 | 7.150 | 7.150 | 6.750 | 6.800 | 42,475 | -0.21(-3.00%) |
Apr 11, 2023 | 7.020 | 7.135 | 6.770 | 7.010 | 111,426 | +0.04(+0.57%) |
Apr 10, 2023 | 6.740 | 6.990 | 6.740 | 6.970 | 49,477 | +0.14(+2.05%) |
Apr 06, 2023 | 6.790 | 6.830 | 6.650 | 6.830 | 42,608 | +0.07(+1.04%) |
Apr 05, 2023 | 7.040 | 7.070 | 6.640 | 6.760 | 64,009 | -0.28(-3.98%) |
Apr 04, 2023 | 7.160 | 7.200 | 6.970 | 7.040 | 66,023 | -0.19(-2.63%) |
Apr 03, 2023 | 7.300 | 7.320 | 7.010 | 7.230 | 88,757 | +0.00(+0.00%) |
Mar 31, 2023 | 7.080 | 7.298 | 7.060 | 7.230 | 83,249 | +0.18(+2.55%) |
Mar 30, 2023 | 6.910 | 7.115 | 6.900 | 7.050 | 66,142 | +0.20(+2.92%) |
Mar 29, 2023 | 6.900 | 6.940 | 6.630 | 6.850 | 59,844 | +0.07(+1.03%) |
Mar 28, 2023 | 6.820 | 7.060 | 6.620 | 6.780 | 89,133 | -0.13(-1.88%) |
Mar 27, 2023 | 6.990 | 7.082 | 6.800 | 6.910 | 57,659 | +0.01(+0.14%) |
Mar 24, 2023 | 6.750 | 6.940 | 6.700 | 6.900 | 86,798 | +0.14(+2.07%) |
Mar 23, 2023 | 7.170 | 7.280 | 6.705 | 6.760 | 116,864 | -0.37(-5.19%) |
Mar 22, 2023 | 7.490 | 7.760 | 7.110 | 7.130 | 102,109 | -0.36(-4.81%) |
Mar 21, 2023 | 7.480 | 7.820 | 7.380 | 7.490 | 81,972 | +0.21(+2.88%) |
Mar 20, 2023 | 7.790 | 7.790 | 7.270 | 7.280 | 95,060 | -0.39(-5.08%) |
Mar 17, 2023 | 7.470 | 7.710 | 7.470 | 7.670 | 154,055 | +0.06(+0.79%) |
Mar 16, 2023 | 7.410 | 7.700 | 7.380 | 7.610 | 114,127 | +0.05(+0.66%) |
Mar 15, 2023 | 7.800 | 7.800 | 7.260 | 7.560 | 94,591 | -0.36(-4.55%) |
Mar 14, 2023 | 8.090 | 8.120 | 7.760 | 7.920 | 88,886 | +0.15(+1.93%) |
Mar 13, 2023 | 7.740 | 8.020 | 7.600 | 7.770 | 92,613 | -0.10(-1.27%) |
Mar 10, 2023 | 8.450 | 8.500 | 7.800 | 7.870 | 141,367 | -0.54(-6.48%) |
Mar 09, 2023 | 8.780 | 9.000 | 8.415 | 8.415 | 93,686 | -0.46(-5.13%) |
Mar 08, 2023 | 9.770 | 9.845 | 8.506 | 8.870 | 333,145 | -1.06(-10.67%) |
Mar 07, 2023 | 9.870 | 9.970 | 9.715 | 9.930 | 126,458 | +0.14(+1.43%) |
Mar 06, 2023 | 9.930 | 10.00 | 9.540 | 9.790 | 88,616 | -0.10(-1.01%) |
Mar 03, 2023 | 9.840 | 10.08 | 9.750 | 9.890 | 65,934 | +0.08(+0.82%) |
Mar 02, 2023 | 9.700 | 9.890 | 9.700 | 9.810 | 36,099 | +0.04(+0.41%) |
Mar 01, 2023 | 9.610 | 9.880 | 9.610 | 9.770 | 43,969 | +0.09(+0.93%) |
Feb 28, 2023 | 9.830 | 9.850 | 9.630 | 9.680 | 79,459 | +0.01(+0.10%) |
Feb 27, 2023 | 9.690 | 9.730 | 9.540 | 9.670 | 69,079 | +0.00(+0.00%) |
Feb 24, 2023 | 9.720 | 9.950 | 9.500 | 9.670 | 86,103 | -0.25(-2.52%) |
Feb 23, 2023 | 10.03 | 10.05 | 9.760 | 9.920 | 85,138 | +0.02(+0.20%) |
Feb 22, 2023 | 9.880 | 9.976 | 9.540 | 9.900 | 57,534 | +0.05(+0.51%) |
Feb 21, 2023 | 9.950 | 10.08 | 9.500 | 9.850 | 162,251 | -0.22(-2.18%) |
Feb 17, 2023 | 9.210 | 10.13 | 9.210 | 10.07 | 152,433 | +0.75(+8.05%) |
Feb 16, 2023 | 8.990 | 9.409 | 8.880 | 9.320 | 147,528 | +0.29(+3.21%) |
Feb 15, 2023 | 9.160 | 9.310 | 9.030 | 9.030 | 41,081 | -0.29(-3.11%) |
Feb 14, 2023 | 9.350 | 9.560 | 9.200 | 9.320 | 99,000 | -0.21(-2.20%) |
Feb 13, 2023 | 9.390 | 9.580 | 9.390 | 9.530 | 38,509 | +0.22(+2.36%) |
Feb 10, 2023 | 9.450 | 9.450 | 9.140 | 9.310 | 38,593 | -0.14(-1.48%) |
Feb 09, 2023 | 9.730 | 9.765 | 9.400 | 9.450 | 73,791 | -0.10(-1.05%) |
Feb 08, 2023 | 9.460 | 9.570 | 9.300 | 9.550 | 71,915 | +0.02(+0.21%) |
Feb 07, 2023 | 9.060 | 9.550 | 9.030 | 9.530 | 65,167 | +0.40(+4.38%) |
Feb 06, 2023 | 9.000 | 9.400 | 8.980 | 9.130 | 57,265 | +0.01(+0.11%) |
Feb 03, 2023 | 8.780 | 9.150 | 8.670 | 9.120 | 154,666 | +0.24(+2.70%) |
Feb 02, 2023 | 8.870 | 9.110 | 8.770 | 8.880 | 234,312 | +0.08(+0.91%) |