Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.650 | 6.950 | 6.550 | 6.620 | 128,546 | -0.02(-0.30%) |
Apr 27, 2023 | 6.500 | 6.770 | 6.320 | 6.640 | 234,626 | +0.10(+1.53%) |
Apr 26, 2023 | 7.000 | 7.445 | 6.350 | 6.540 | 322,903 | -0.56(-7.89%) |
Apr 25, 2023 | 8.190 | 8.352 | 6.780 | 7.100 | 363,031 | -1.26(-15.07%) |
Apr 24, 2023 | 8.600 | 8.690 | 8.180 | 8.360 | 116,639 | -0.22(-2.56%) |
Apr 21, 2023 | 8.340 | 8.780 | 8.150 | 8.580 | 184,407 | +0.30(+3.62%) |
Apr 20, 2023 | 8.160 | 8.395 | 7.930 | 8.280 | 120,003 | +0.07(+0.85%) |
Apr 19, 2023 | 8.220 | 8.450 | 8.100 | 8.210 | 68,158 | +0.06(+0.74%) |
Apr 18, 2023 | 8.480 | 8.525 | 7.970 | 8.150 | 117,240 | -0.28(-3.32%) |
Apr 17, 2023 | 7.920 | 8.540 | 7.920 | 8.430 | 133,416 | +0.51(+6.44%) |
Apr 14, 2023 | 8.200 | 8.280 | 7.760 | 7.920 | 101,614 | -0.22(-2.70%) |
Apr 13, 2023 | 7.960 | 8.340 | 7.740 | 8.140 | 118,959 | +0.28(+3.56%) |
Apr 12, 2023 | 8.030 | 8.060 | 7.840 | 7.860 | 51,249 | -0.07(-0.88%) |
Apr 11, 2023 | 8.020 | 8.230 | 7.895 | 7.930 | 91,109 | -0.07(-0.88%) |
Apr 10, 2023 | 7.510 | 8.150 | 7.500 | 8.000 | 158,359 | +0.37(+4.85%) |
Apr 06, 2023 | 7.320 | 7.830 | 7.300 | 7.630 | 82,854 | +0.21(+2.83%) |
Apr 05, 2023 | 7.910 | 8.000 | 7.260 | 7.420 | 152,760 | -0.47(-5.96%) |
Apr 04, 2023 | 8.490 | 8.490 | 7.890 | 7.890 | 143,539 | -0.57(-6.74%) |
Apr 03, 2023 | 8.600 | 8.940 | 8.360 | 8.460 | 351,974 | -0.08(-0.94%) |
Mar 31, 2023 | 7.980 | 8.560 | 7.900 | 8.540 | 156,199 | +0.52(+6.48%) |
Mar 30, 2023 | 7.750 | 8.310 | 7.750 | 8.020 | 112,942 | +0.27(+3.48%) |
Mar 29, 2023 | 7.990 | 8.000 | 7.555 | 7.750 | 85,631 | -0.08(-1.02%) |
Mar 28, 2023 | 7.940 | 8.150 | 7.750 | 7.830 | 79,227 | -0.10(-1.26%) |
Mar 27, 2023 | 7.540 | 7.940 | 7.272 | 7.930 | 149,569 | +0.50(+6.73%) |
Mar 24, 2023 | 7.090 | 7.500 | 7.090 | 7.430 | 142,366 | +0.29(+4.06%) |
Mar 23, 2023 | 7.170 | 7.520 | 7.000 | 7.140 | 94,720 | +0.05(+0.71%) |
Mar 22, 2023 | 7.400 | 7.529 | 7.010 | 7.090 | 183,947 | -0.31(-4.19%) |
Mar 21, 2023 | 7.180 | 7.500 | 7.100 | 7.400 | 110,363 | +0.37(+5.26%) |
Mar 20, 2023 | 6.980 | 7.190 | 6.820 | 7.030 | 94,502 | +0.19(+2.78%) |
Mar 17, 2023 | 6.960 | 7.150 | 6.800 | 6.840 | 94,750 | -0.23(-3.25%) |
Mar 16, 2023 | 6.440 | 7.200 | 6.440 | 7.070 | 178,594 | +0.54(+8.27%) |
Mar 15, 2023 | 6.500 | 6.900 | 6.420 | 6.530 | 63,743 | -0.16(-2.39%) |
Mar 14, 2023 | 6.230 | 6.820 | 6.160 | 6.690 | 105,807 | +0.59(+9.67%) |
Mar 13, 2023 | 6.190 | 6.475 | 6.005 | 6.100 | 90,640 | -0.22(-3.48%) |
Mar 10, 2023 | 6.780 | 6.845 | 6.120 | 6.320 | 172,989 | -0.53(-7.74%) |
Mar 09, 2023 | 6.910 | 7.220 | 6.760 | 6.850 | 73,780 | -0.13(-1.86%) |
Mar 08, 2023 | 6.780 | 7.010 | 6.760 | 6.980 | 66,632 | +0.21(+3.10%) |
Mar 07, 2023 | 7.050 | 7.145 | 6.760 | 6.770 | 64,257 | -0.32(-4.51%) |
Mar 06, 2023 | 7.280 | 7.540 | 6.930 | 7.090 | 115,285 | -0.18(-2.48%) |
Mar 03, 2023 | 7.030 | 8.170 | 6.955 | 7.270 | 398,972 | +0.34(+4.91%) |
Mar 02, 2023 | 6.980 | 7.070 | 6.765 | 6.930 | 130,606 | -0.01(-0.14%) |
Mar 01, 2023 | 6.720 | 7.040 | 6.710 | 6.940 | 98,330 | +0.18(+2.66%) |
Feb 28, 2023 | 7.110 | 7.110 | 6.605 | 6.760 | 117,482 | -0.28(-3.98%) |
Feb 27, 2023 | 7.220 | 7.278 | 6.657 | 7.040 | 181,047 | -0.18(-2.49%) |
Feb 24, 2023 | 6.420 | 7.580 | 6.250 | 7.220 | 269,947 | +0.76(+11.76%) |
Feb 23, 2023 | 6.570 | 7.000 | 6.450 | 6.460 | 200,694 | -0.09(-1.37%) |
Feb 22, 2023 | 7.250 | 7.300 | 6.469 | 6.550 | 160,752 | -0.64(-8.90%) |
Feb 21, 2023 | 7.430 | 7.490 | 6.670 | 7.190 | 202,180 | -0.14(-1.91%) |
Feb 17, 2023 | 7.140 | 7.650 | 6.910 | 7.330 | 337,899 | +0.35(+5.01%) |
Feb 16, 2023 | 6.060 | 7.000 | 6.060 | 6.980 | 311,924 | +0.86(+14.05%) |
Feb 15, 2023 | 6.130 | 6.420 | 6.050 | 6.120 | 145,102 | +0.02(+0.33%) |
Feb 14, 2023 | 5.780 | 6.130 | 5.670 | 6.100 | 88,440 | +0.29(+4.99%) |
Feb 13, 2023 | 5.730 | 5.810 | 5.620 | 5.810 | 43,382 | +0.12(+2.11%) |
Feb 10, 2023 | 5.430 | 5.800 | 5.270 | 5.690 | 80,836 | +0.23(+4.21%) |
Feb 09, 2023 | 5.550 | 5.880 | 5.221 | 5.460 | 76,320 | +0.04(+0.74%) |
Feb 08, 2023 | 6.020 | 6.100 | 5.420 | 5.420 | 105,750 | -0.87(-13.83%) |
Feb 07, 2023 | 5.550 | 6.435 | 5.420 | 6.290 | 126,231 | +0.82(+14.99%) |
Feb 06, 2023 | 5.650 | 6.000 | 5.400 | 5.470 | 123,410 | -0.12(-2.06%) |
Feb 03, 2023 | 5.160 | 5.720 | 5.000 | 5.585 | 75,068 | +0.40(+7.71%) |
Feb 02, 2023 | 6.170 | 6.360 | 5.085 | 5.185 | 249,331 | -0.76(-12.71%) |