Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.030 | 7.430 | 7.030 | 7.320 | 239,982 | +0.17(+2.38%) |
Apr 27, 2023 | 7.300 | 7.900 | 7.090 | 7.150 | 375,394 | +0.35(+5.15%) |
Apr 26, 2023 | 6.950 | 6.950 | 6.760 | 6.800 | 78,719 | -0.02(-0.29%) |
Apr 25, 2023 | 6.910 | 7.000 | 6.800 | 6.820 | 42,776 | -0.18(-2.57%) |
Apr 24, 2023 | 6.950 | 7.010 | 6.760 | 7.000 | 88,780 | +0.05(+0.72%) |
Apr 21, 2023 | 6.760 | 6.990 | 6.760 | 6.950 | 86,872 | +0.15(+2.21%) |
Apr 20, 2023 | 7.130 | 7.210 | 6.800 | 6.800 | 79,417 | -0.34(-4.76%) |
Apr 19, 2023 | 7.060 | 7.290 | 7.060 | 7.140 | 90,742 | -0.02(-0.28%) |
Apr 18, 2023 | 7.340 | 7.350 | 7.060 | 7.160 | 110,590 | -0.06(-0.83%) |
Apr 17, 2023 | 7.100 | 7.470 | 7.100 | 7.220 | 49,208 | +0.02(+0.28%) |
Apr 14, 2023 | 7.360 | 7.450 | 7.190 | 7.200 | 77,230 | -0.29(-3.87%) |
Apr 13, 2023 | 7.120 | 7.520 | 6.880 | 7.490 | 143,706 | +0.43(+6.09%) |
Apr 12, 2023 | 6.750 | 7.060 | 6.750 | 7.060 | 125,263 | +0.11(+1.58%) |
Apr 11, 2023 | 7.070 | 7.070 | 6.630 | 6.950 | 120,362 | +0.05(+0.72%) |
Apr 10, 2023 | 7.180 | 7.180 | 6.890 | 6.900 | 126,613 | -0.26(-3.63%) |
Apr 06, 2023 | 7.160 | 0 | +0.62(+9.48%) | |||
Apr 05, 2023 | 6.900 | 6.930 | 6.510 | 6.540 | 127,178 | -0.34(-4.94%) |
Apr 04, 2023 | 7.120 | 7.210 | 6.820 | 6.880 | 207,369 | -0.27(-3.78%) |
Apr 03, 2023 | 7.360 | 7.530 | 7.050 | 7.150 | 169,974 | -0.33(-4.41%) |
Mar 31, 2023 | 7.780 | 7.780 | 7.370 | 7.480 | 435,240 | -0.10(-1.32%) |
Mar 30, 2023 | 7.880 | 7.900 | 7.550 | 7.580 | 51,363 | -0.23(-2.94%) |
Mar 29, 2023 | 7.990 | 8.050 | 7.690 | 7.810 | 82,349 | -0.08(-1.01%) |
Mar 28, 2023 | 7.870 | 8.080 | 7.870 | 7.890 | 91,550 | +0.02(+0.25%) |
Mar 27, 2023 | 7.620 | 7.970 | 7.620 | 7.870 | 139,392 | +0.11(+1.42%) |
Mar 24, 2023 | 7.970 | 7.970 | 7.680 | 7.760 | 52,400 | -0.12(-1.52%) |
Mar 23, 2023 | 8.150 | 8.220 | 7.850 | 7.880 | 95,199 | -0.35(-4.25%) |
Mar 22, 2023 | 8.160 | 8.300 | 8.140 | 8.230 | 109,711 | -0.13(-1.56%) |
Mar 21, 2023 | 8.370 | 8.480 | 8.030 | 8.360 | 174,101 | +0.20(+2.45%) |
Mar 20, 2023 | 8.270 | 8.540 | 8.160 | 8.160 | 135,786 | -0.20(-2.39%) |
Mar 17, 2023 | 8.500 | 8.540 | 8.330 | 8.360 | 203,785 | -0.04(-0.48%) |
Mar 16, 2023 | 8.410 | 8.960 | 8.340 | 8.400 | 402,897 | +0.05(+0.60%) |
Mar 15, 2023 | 8.400 | 8.410 | 8.150 | 8.350 | 146,705 | -0.10(-1.18%) |
Mar 14, 2023 | 8.290 | 8.560 | 8.290 | 8.450 | 143,286 | +0.12(+1.44%) |
Mar 13, 2023 | 8.290 | 8.380 | 8.170 | 8.330 | 173,817 | +0.02(+0.24%) |
Mar 10, 2023 | 8.330 | 8.490 | 8.270 | 8.310 | 253,359 | -0.16(-1.89%) |
Mar 09, 2023 | 8.340 | 8.780 | 8.340 | 8.470 | 177,450 | -0.22(-2.53%) |
Mar 08, 2023 | 8.530 | 8.890 | 8.360 | 8.690 | 343,841 | -0.33(-3.66%) |
Mar 07, 2023 | 8.980 | 9.140 | 8.800 | 9.020 | 272,185 | +0.09(+1.01%) |
Mar 06, 2023 | 8.720 | 9.050 | 8.710 | 8.930 | 177,488 | +0.10(+1.13%) |
Mar 03, 2023 | 8.580 | 8.840 | 8.570 | 8.830 | 155,534 | +0.32(+3.76%) |
Mar 02, 2023 | 8.360 | 8.880 | 8.360 | 8.510 | 149,829 | +0.02(+0.24%) |
Mar 01, 2023 | 8.450 | 8.700 | 8.370 | 8.490 | 249,855 | -0.16(-1.85%) |
Feb 28, 2023 | 8.350 | 8.790 | 8.310 | 8.650 | 142,252 | +0.36(+4.34%) |
Feb 27, 2023 | 8.420 | 8.600 | 8.260 | 8.290 | 67,898 | -0.08(-0.96%) |
Feb 24, 2023 | 8.590 | 8.600 | 8.300 | 8.370 | 138,865 | -0.14(-1.65%) |
Feb 23, 2023 | 8.700 | 8.870 | 8.460 | 8.510 | 129,573 | -0.14(-1.62%) |
Feb 22, 2023 | 9.330 | 9.330 | 8.540 | 8.650 | 132,471 | -0.62(-6.69%) |
Feb 21, 2023 | 9.370 | 9.400 | 8.750 | 9.270 | 75,394 | -0.13(-1.38%) |
Feb 17, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 8.970 | 9.500 | 8.710 | 9.400 | 254,156 | +0.41(+4.56%) |
Feb 15, 2023 | 8.590 | 8.990 | 8.490 | 8.990 | 144,546 | +0.46(+5.39%) |
Feb 14, 2023 | 8.130 | 8.610 | 8.130 | 8.530 | 151,273 | +0.30(+3.65%) |
Feb 13, 2023 | 8.330 | 8.370 | 8.090 | 8.230 | 93,851 | -0.16(-1.91%) |
Feb 10, 2023 | 8.210 | 8.540 | 8.140 | 8.390 | 209,450 | +0.23(+2.82%) |
Feb 09, 2023 | 8.500 | 8.520 | 8.130 | 8.160 | 142,582 | -0.31(-3.66%) |
Feb 08, 2023 | 8.560 | 8.600 | 8.440 | 8.470 | 76,206 | -0.08(-0.94%) |
Feb 07, 2023 | 8.790 | 8.920 | 8.520 | 8.550 | 124,022 | -0.25(-2.84%) |
Feb 06, 2023 | 8.900 | 9.020 | 8.740 | 8.800 | 61,069 | -0.09(-1.01%) |
Feb 03, 2023 | 8.990 | 9.160 | 8.770 | 8.890 | 183,109 | -0.01(-0.11%) |
Feb 02, 2023 | 9.010 | 9.290 | 8.880 | 8.900 | 196,497 | +0.00(+0.00%) |