Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.170 | 7.290 | 6.750 | 6.890 | 144,627 | -0.41(-5.62%) |
May 05, 2023 | 6.770 | 7.400 | 6.750 | 7.300 | 124,555 | +0.54(+7.99%) |
May 04, 2023 | 8.050 | 8.095 | 6.320 | 6.760 | 243,483 | -1.40(-17.16%) |
May 03, 2023 | 8.120 | 8.220 | 8.050 | 8.160 | 150,427 | +0.13(+1.62%) |
May 02, 2023 | 8.040 | 8.060 | 7.720 | 8.030 | 83,169 | +0.01(+0.12%) |
May 01, 2023 | 8.190 | 8.200 | 7.800 | 8.020 | 165,869 | -0.10(-1.23%) |
Apr 28, 2023 | 7.880 | 8.225 | 7.880 | 8.120 | 112,775 | +0.32(+4.10%) |
Apr 27, 2023 | 7.550 | 7.970 | 7.526 | 7.800 | 81,829 | +0.22(+2.90%) |
Apr 26, 2023 | 7.610 | 7.680 | 7.540 | 7.580 | 74,933 | -0.10(-1.30%) |
Apr 25, 2023 | 7.780 | 7.860 | 7.610 | 7.680 | 89,985 | -0.12(-1.54%) |
Apr 24, 2023 | 7.870 | 7.900 | 7.680 | 7.800 | 125,249 | -0.07(-0.89%) |
Apr 21, 2023 | 7.790 | 7.970 | 7.704 | 7.870 | 55,081 | +0.08(+1.03%) |
Apr 20, 2023 | 7.930 | 7.930 | 7.490 | 7.790 | 80,529 | -0.17(-2.14%) |
Apr 19, 2023 | 8.150 | 8.150 | 7.910 | 7.960 | 64,051 | -0.13(-1.61%) |
Apr 18, 2023 | 8.130 | 8.205 | 8.010 | 8.090 | 135,437 | -0.04(-0.49%) |
Apr 17, 2023 | 7.910 | 8.310 | 7.900 | 8.130 | 104,501 | +0.32(+4.10%) |
Apr 14, 2023 | 7.630 | 8.090 | 7.630 | 7.810 | 109,457 | +0.22(+2.90%) |
Apr 13, 2023 | 7.650 | 7.760 | 7.540 | 7.590 | 77,480 | +0.03(+0.40%) |
Apr 12, 2023 | 7.500 | 7.760 | 7.420 | 7.560 | 64,716 | -0.06(-0.79%) |
Apr 11, 2023 | 7.560 | 7.690 | 7.535 | 7.620 | 166,054 | -0.03(-0.39%) |
Apr 10, 2023 | 7.230 | 7.860 | 7.210 | 7.650 | 162,825 | +0.23(+3.10%) |
Apr 06, 2023 | 7.440 | 7.580 | 7.370 | 7.420 | 64,087 | +0.00(+0.00%) |
Apr 05, 2023 | 7.280 | 7.480 | 7.090 | 7.420 | 186,622 | +0.21(+2.91%) |
Apr 04, 2023 | 7.170 | 7.480 | 7.128 | 7.210 | 86,558 | -0.05(-0.69%) |
Apr 03, 2023 | 6.680 | 7.290 | 6.680 | 7.260 | 201,273 | +0.48(+7.08%) |
Mar 31, 2023 | 6.620 | 6.790 | 6.590 | 6.780 | 85,282 | +0.18(+2.73%) |
Mar 30, 2023 | 6.630 | 6.650 | 6.550 | 6.600 | 84,515 | +0.02(+0.30%) |
Mar 29, 2023 | 6.570 | 6.650 | 6.570 | 6.580 | 68,135 | +0.03(+0.46%) |
Mar 28, 2023 | 6.500 | 6.680 | 6.450 | 6.550 | 213,371 | +0.03(+0.46%) |
Mar 27, 2023 | 6.650 | 6.670 | 6.500 | 6.520 | 161,385 | -0.13(-1.95%) |
Mar 24, 2023 | 6.020 | 6.680 | 5.950 | 6.650 | 100,546 | +0.58(+9.56%) |
Mar 23, 2023 | 6.040 | 6.150 | 6.010 | 6.070 | 75,578 | +0.04(+0.66%) |
Mar 22, 2023 | 5.500 | 6.110 | 5.440 | 6.030 | 115,095 | +0.51(+9.24%) |
Mar 21, 2023 | 5.470 | 5.610 | 5.470 | 5.520 | 125,696 | +0.08(+1.47%) |
Mar 20, 2023 | 5.430 | 5.540 | 5.400 | 5.440 | 90,322 | +0.06(+1.12%) |
Mar 17, 2023 | 5.600 | 5.610 | 5.380 | 5.380 | 174,007 | -0.24(-4.27%) |
Mar 16, 2023 | 5.640 | 5.730 | 5.500 | 5.620 | 81,172 | +0.02(+0.36%) |
Mar 15, 2023 | 5.700 | 5.750 | 5.590 | 5.600 | 61,672 | -0.24(-4.11%) |
Mar 14, 2023 | 5.700 | 5.870 | 5.680 | 5.840 | 79,216 | +0.17(+3.00%) |
Mar 13, 2023 | 5.530 | 5.740 | 5.480 | 5.670 | 51,990 | +0.10(+1.80%) |
Mar 10, 2023 | 5.530 | 5.640 | 5.399 | 5.570 | 38,603 | +0.04(+0.72%) |
Mar 09, 2023 | 5.610 | 6.018 | 5.450 | 5.530 | 104,035 | +0.18(+3.36%) |
Mar 08, 2023 | 5.350 | 5.390 | 5.310 | 5.350 | 28,772 | -0.02(-0.37%) |
Mar 07, 2023 | 5.360 | 5.400 | 5.310 | 5.370 | 31,094 | +0.02(+0.37%) |
Mar 06, 2023 | 5.390 | 5.410 | 5.300 | 5.350 | 23,785 | -0.05(-0.93%) |
Mar 03, 2023 | 5.350 | 5.430 | 5.330 | 5.400 | 43,726 | +0.06(+1.12%) |
Mar 02, 2023 | 5.370 | 5.430 | 5.250 | 5.340 | 52,489 | -0.06(-1.11%) |