Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.840 | 7.065 | 6.820 | 7.030 | 686,890 | +0.18(+2.63%) |
Apr 27, 2023 | 6.790 | 6.900 | 6.755 | 6.850 | 467,741 | +0.12(+1.78%) |
Apr 26, 2023 | 6.650 | 6.775 | 6.590 | 6.730 | 790,576 | +0.11(+1.66%) |
Apr 25, 2023 | 6.700 | 6.780 | 6.590 | 6.620 | 774,656 | -0.15(-2.22%) |
Apr 24, 2023 | 6.900 | 6.910 | 6.720 | 6.770 | 732,000 | -0.16(-2.31%) |
Apr 21, 2023 | 6.920 | 6.970 | 6.890 | 6.930 | 535,835 | -0.03(-0.43%) |
Apr 20, 2023 | 6.870 | 6.990 | 6.850 | 6.960 | 442,954 | +0.00(+0.00%) |
Apr 19, 2023 | 6.930 | 7.000 | 6.760 | 6.960 | 531,204 | +0.09(+1.31%) |
Apr 18, 2023 | 7.030 | 7.030 | 6.810 | 6.870 | 809,788 | -0.14(-2.00%) |
Apr 17, 2023 | 6.870 | 7.020 | 6.810 | 7.010 | 661,163 | +0.11(+1.59%) |
Apr 14, 2023 | 6.780 | 6.950 | 6.730 | 6.900 | 706,136 | +0.13(+1.92%) |
Apr 13, 2023 | 6.800 | 6.885 | 6.750 | 6.770 | 444,012 | +0.06(+0.89%) |
Apr 12, 2023 | 7.150 | 7.200 | 6.700 | 6.710 | 728,877 | -0.34(-4.82%) |
Apr 11, 2023 | 6.960 | 7.060 | 6.930 | 7.050 | 900,478 | +0.15(+2.17%) |
Apr 10, 2023 | 6.760 | 6.910 | 6.730 | 6.900 | 614,404 | +0.07(+1.02%) |
Apr 06, 2023 | 6.780 | 6.910 | 6.735 | 6.830 | 613,748 | +0.05(+0.74%) |
Apr 05, 2023 | 6.830 | 6.835 | 6.560 | 6.780 | 745,264 | -0.12(-1.74%) |
Apr 04, 2023 | 6.980 | 7.000 | 6.740 | 6.900 | 725,288 | -0.08(-1.15%) |
Apr 03, 2023 | 7.000 | 7.105 | 6.860 | 6.980 | 816,005 | -0.06(-0.85%) |
Mar 31, 2023 | 7.090 | 7.205 | 6.965 | 7.040 | 1,553,139 | +0.05(+0.72%) |
Mar 30, 2023 | 7.240 | 7.290 | 6.965 | 6.990 | 1,383,994 | -0.15(-2.10%) |
Mar 29, 2023 | 7.140 | 7.200 | 6.970 | 7.140 | 821,879 | +0.13(+1.85%) |
Mar 28, 2023 | 6.930 | 7.120 | 6.925 | 7.010 | 683,398 | +0.02(+0.29%) |
Mar 27, 2023 | 7.280 | 7.280 | 6.965 | 6.990 | 865,996 | -0.22(-3.05%) |
Mar 24, 2023 | 6.845 | 7.250 | 6.845 | 7.210 | 664,609 | +0.20(+2.85%) |
Mar 23, 2023 | 6.900 | 7.115 | 6.885 | 7.010 | 844,416 | +0.15(+2.19%) |
Mar 22, 2023 | 7.050 | 7.170 | 6.850 | 6.860 | 518,487 | -0.15(-2.14%) |
Mar 21, 2023 | 6.900 | 7.025 | 6.795 | 7.010 | 870,675 | +0.25(+3.70%) |
Mar 20, 2023 | 6.700 | 6.850 | 6.680 | 6.760 | 880,501 | +0.10(+1.50%) |
Mar 17, 2023 | 6.750 | 6.790 | 6.580 | 6.660 | 1,350,392 | -0.18(-2.63%) |
Mar 16, 2023 | 6.650 | 6.930 | 6.510 | 6.840 | 815,504 | +0.12(+1.79%) |
Mar 15, 2023 | 6.460 | 6.760 | 6.460 | 6.720 | 1,040,400 | -0.01(-0.15%) |
Mar 14, 2023 | 6.720 | 6.940 | 6.590 | 6.730 | 1,319,143 | +0.27(+4.18%) |
Mar 13, 2023 | 6.460 | 6.850 | 6.350 | 6.460 | 1,297,465 | -0.11(-1.67%) |
Mar 10, 2023 | 6.670 | 6.680 | 6.340 | 6.570 | 2,424,828 | -0.16(-2.38%) |
Mar 09, 2023 | 7.000 | 7.050 | 6.645 | 6.730 | 926,282 | -0.25(-3.58%) |
Mar 08, 2023 | 6.930 | 7.065 | 6.835 | 6.980 | 1,015,066 | +0.03(+0.43%) |
Mar 07, 2023 | 6.810 | 7.200 | 6.810 | 6.950 | 1,516,829 | +0.14(+2.06%) |
Mar 06, 2023 | 6.920 | 7.030 | 6.810 | 6.810 | 665,930 | -0.09(-1.30%) |
Mar 03, 2023 | 6.920 | 7.025 | 6.850 | 6.900 | 581,529 | +0.04(+0.58%) |
Mar 02, 2023 | 6.730 | 6.970 | 6.720 | 6.860 | 794,499 | -0.06(-0.87%) |
Mar 01, 2023 | 7.160 | 7.230 | 6.900 | 6.920 | 750,103 | -0.16(-2.26%) |
Feb 28, 2023 | 7.180 | 7.430 | 7.070 | 7.080 | 1,383,481 | -0.17(-2.34%) |
Feb 27, 2023 | 6.530 | 7.310 | 6.405 | 7.250 | 1,845,641 | +0.61(+9.19%) |
Feb 24, 2023 | 7.125 | 7.125 | 5.350 | 6.640 | 5,840,713 | -2.01(-23.24%) |
Feb 23, 2023 | 8.510 | 8.670 | 8.315 | 8.650 | 761,833 | +0.22(+2.61%) |
Feb 22, 2023 | 8.250 | 8.470 | 8.210 | 8.430 | 547,224 | +0.22(+2.68%) |
Feb 21, 2023 | 8.720 | 8.800 | 8.190 | 8.210 | 609,068 | -0.73(-8.17%) |
Feb 17, 2023 | 8.990 | 9.050 | 8.830 | 8.940 | 368,981 | -0.07(-0.78%) |
Feb 16, 2023 | 9.220 | 9.325 | 9.000 | 9.010 | 636,481 | -0.48(-5.06%) |
Feb 15, 2023 | 9.050 | 9.530 | 8.950 | 9.490 | 756,375 | +0.36(+3.94%) |
Feb 14, 2023 | 8.910 | 9.140 | 8.770 | 9.130 | 556,973 | +0.15(+1.67%) |
Feb 13, 2023 | 8.800 | 8.990 | 8.680 | 8.980 | 477,357 | +0.19(+2.16%) |
Feb 10, 2023 | 8.680 | 8.870 | 8.650 | 8.790 | 564,587 | +0.01(+0.11%) |
Feb 09, 2023 | 9.030 | 9.070 | 8.755 | 8.780 | 452,734 | -0.08(-0.90%) |
Feb 08, 2023 | 9.150 | 9.150 | 8.785 | 8.860 | 574,097 | -0.29(-3.17%) |
Feb 07, 2023 | 8.900 | 9.230 | 8.650 | 9.150 | 706,304 | +0.20(+2.23%) |
Feb 06, 2023 | 9.620 | 9.670 | 8.840 | 8.950 | 877,313 | -0.92(-9.32%) |
Feb 03, 2023 | 9.650 | 10.05 | 9.510 | 9.870 | 1,173,218 | -0.02(-0.20%) |
Feb 02, 2023 | 8.850 | 10.32 | 8.850 | 9.890 | 1,494,670 | +1.12(+12.77%) |