Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.861 | 7.063 | 6.780 | 7.022 | 3,718,219 | +0.20(+2.92%) |
Apr 27, 2023 | 6.814 | 6.937 | 6.738 | 6.823 | 4,234,243 | +0.05(+0.70%) |
Apr 26, 2023 | 6.899 | 6.980 | 6.719 | 6.776 | 4,462,254 | -0.13(-1.92%) |
Apr 25, 2023 | 7.070 | 7.070 | 6.890 | 6.909 | 4,142,708 | -0.27(-3.70%) |
Apr 24, 2023 | 6.994 | 7.184 | 6.965 | 7.174 | 3,792,361 | +0.18(+2.58%) |
Apr 21, 2023 | 7.060 | 7.070 | 6.937 | 6.994 | 4,235,815 | -0.03(-0.41%) |
Apr 20, 2023 | 7.079 | 7.174 | 6.994 | 7.022 | 5,140,306 | -0.23(-3.14%) |
Apr 19, 2023 | 7.307 | 7.364 | 7.170 | 7.250 | 5,139,674 | -0.16(-2.18%) |
Apr 18, 2023 | 7.336 | 7.476 | 7.307 | 7.412 | 5,067,921 | +0.07(+0.90%) |
Apr 17, 2023 | 7.355 | 7.416 | 7.293 | 7.345 | 3,730,731 | -0.04(-0.51%) |
Apr 14, 2023 | 7.364 | 7.449 | 7.321 | 7.383 | 2,878,508 | +0.02(+0.26%) |
Apr 13, 2023 | 7.317 | 7.430 | 7.307 | 7.364 | 3,647,886 | +0.06(+0.78%) |
Apr 12, 2023 | 7.298 | 7.359 | 7.217 | 7.307 | 3,692,870 | +0.09(+1.32%) |
Apr 11, 2023 | 7.203 | 7.279 | 7.170 | 7.212 | 4,597,868 | +0.06(+0.80%) |
Apr 10, 2023 | 7.051 | 7.241 | 7.051 | 7.155 | 4,941,042 | +0.12(+1.75%) |
Apr 06, 2023 | 7.127 | 7.155 | 7.003 | 7.032 | 4,190,668 | -0.13(-1.85%) |
Apr 05, 2023 | 7.108 | 7.184 | 6.980 | 7.165 | 5,220,143 | +0.04(+0.53%) |
Apr 04, 2023 | 7.260 | 7.260 | 7.013 | 7.127 | 6,290,205 | -0.07(-0.92%) |
Apr 03, 2023 | 7.051 | 7.236 | 6.984 | 7.193 | 10,673,386 | +0.49(+7.37%) |
Mar 31, 2023 | 6.614 | 6.738 | 6.614 | 6.700 | 3,831,687 | +0.10(+1.58%) |
Mar 30, 2023 | 6.643 | 6.690 | 6.572 | 6.595 | 4,288,479 | +0.04(+0.58%) |
Mar 29, 2023 | 6.425 | 6.595 | 6.425 | 6.557 | 6,917,124 | +0.26(+4.07%) |
Mar 28, 2023 | 6.235 | 6.406 | 6.197 | 6.301 | 8,036,422 | -0.01(-0.15%) |
Mar 27, 2023 | 6.216 | 6.330 | 6.026 | 6.311 | 6,951,756 | +0.20(+3.26%) |
Mar 24, 2023 | 6.064 | 6.221 | 5.950 | 6.111 | 6,246,915 | -0.11(-1.83%) |
Mar 23, 2023 | 6.358 | 6.517 | 6.183 | 6.225 | 10,085,081 | -0.04(-0.61%) |
Mar 22, 2023 | 6.159 | 6.500 | 6.140 | 6.263 | 10,264,041 | +0.18(+2.96%) |
Mar 21, 2023 | 5.836 | 6.130 | 5.836 | 6.083 | 7,153,848 | +0.41(+7.19%) |
Mar 20, 2023 | 5.533 | 5.708 | 5.457 | 5.675 | 7,762,253 | +0.16(+2.93%) |
Mar 17, 2023 | 5.608 | 5.646 | 5.419 | 5.514 | 9,899,071 | -0.15(-2.68%) |
Mar 16, 2023 | 5.419 | 5.703 | 5.362 | 5.665 | 6,794,867 | +0.12(+2.23%) |
Mar 15, 2023 | 5.703 | 5.703 | 5.305 | 5.542 | 13,445,935 | -0.48(-8.03%) |
Mar 14, 2023 | 6.140 | 6.273 | 5.969 | 6.026 | 9,107,986 | -0.05(-0.78%) |
Mar 13, 2023 | 6.111 | 6.354 | 5.971 | 6.073 | 11,164,394 | -0.23(-3.70%) |
Mar 10, 2023 | 6.429 | 6.578 | 6.270 | 6.307 | 9,114,654 | -0.14(-2.17%) |
Mar 09, 2023 | 6.578 | 6.755 | 6.447 | 6.447 | 7,006,152 | -0.07(-1.12%) |
Mar 08, 2023 | 6.492 | 6.697 | 6.464 | 6.520 | 5,336,575 | -0.01(-0.14%) |
Mar 07, 2023 | 6.743 | 6.818 | 6.501 | 6.529 | 6,472,227 | -0.22(-3.31%) |
Mar 06, 2023 | 6.715 | 6.781 | 6.650 | 6.753 | 5,199,084 | -0.06(-0.82%) |
Mar 03, 2023 | 6.650 | 6.883 | 6.595 | 6.808 | 5,703,738 | +0.05(+0.69%) |
Mar 02, 2023 | 6.567 | 6.771 | 6.492 | 6.762 | 6,408,868 | +0.18(+2.68%) |
Mar 01, 2023 | 6.399 | 6.604 | 6.353 | 6.585 | 6,984,748 | +0.23(+3.66%) |
Feb 28, 2023 | 6.595 | 6.604 | 6.348 | 6.353 | 6,964,881 | -0.16(-2.43%) |
Feb 27, 2023 | 6.483 | 6.576 | 6.446 | 6.511 | 4,140,126 | +0.03(+0.43%) |
Feb 24, 2023 | 6.325 | 6.497 | 6.250 | 6.483 | 5,444,234 | +0.04(+0.58%) |
Feb 23, 2023 | 6.371 | 6.483 | 6.270 | 6.446 | 6,288,223 | +0.25(+4.05%) |
Feb 22, 2023 | 6.204 | 6.315 | 6.120 | 6.195 | 6,694,732 | -0.04(-0.60%) |
Feb 21, 2023 | 6.381 | 6.436 | 6.204 | 6.232 | 5,484,733 | -0.15(-2.33%) |
Feb 17, 2023 | 6.539 | 6.539 | 6.381 | 6.381 | 7,020,180 | -0.30(-4.46%) |
Feb 16, 2023 | 6.743 | 6.827 | 6.669 | 6.678 | 5,966,227 | -0.12(-1.78%) |
Feb 15, 2023 | 6.892 | 6.911 | 6.660 | 6.799 | 7,414,141 | -0.22(-3.18%) |
Feb 14, 2023 | 6.799 | 7.041 | 6.771 | 7.022 | 6,815,606 | +0.11(+1.62%) |
Feb 13, 2023 | 6.827 | 6.971 | 6.771 | 6.911 | 5,329,340 | +0.02(+0.27%) |
Feb 10, 2023 | 6.762 | 6.920 | 6.734 | 6.892 | 6,976,282 | +0.27(+4.07%) |
Feb 09, 2023 | 6.762 | 6.818 | 6.595 | 6.622 | 5,527,219 | -0.11(-1.66%) |
Feb 08, 2023 | 6.734 | 6.836 | 6.674 | 6.734 | 7,506,427 | +0.01(+0.14%) |
Feb 07, 2023 | 6.446 | 6.743 | 6.385 | 6.725 | 11,267,418 | +0.33(+5.09%) |
Feb 06, 2023 | 6.455 | 6.474 | 6.299 | 6.399 | 5,584,295 | -0.06(-0.86%) |
Feb 03, 2023 | 6.483 | 6.688 | 6.441 | 6.455 | 8,273,594 | -0.04(-0.57%) |
Feb 02, 2023 | 6.725 | 6.771 | 6.399 | 6.492 | 9,065,104 | -0.23(-3.46%) |