Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.460 | 8.100 | 7.390 | 7.560 | 440,415 | +0.12(+1.61%) |
May 05, 2023 | 7.310 | 7.660 | 7.310 | 7.440 | 211,349 | +0.17(+2.34%) |
May 04, 2023 | 7.090 | 7.400 | 6.930 | 7.270 | 170,798 | +0.20(+2.83%) |
May 03, 2023 | 6.700 | 7.170 | 6.700 | 7.070 | 219,792 | +0.32(+4.74%) |
May 02, 2023 | 6.920 | 6.920 | 6.400 | 6.750 | 314,275 | -0.20(-2.88%) |
May 01, 2023 | 6.680 | 7.040 | 6.680 | 6.950 | 211,723 | +0.30(+4.51%) |
Apr 28, 2023 | 6.230 | 6.710 | 6.070 | 6.650 | 739,005 | +0.39(+6.23%) |
Apr 27, 2023 | 6.360 | 6.560 | 6.240 | 6.260 | 139,810 | -0.08(-1.26%) |
Apr 26, 2023 | 6.330 | 6.460 | 6.240 | 6.340 | 840,052 | +0.01(+0.16%) |
Apr 25, 2023 | 6.350 | 6.595 | 6.220 | 6.330 | 216,329 | -0.07(-1.09%) |
Apr 24, 2023 | 6.530 | 6.545 | 6.210 | 6.400 | 195,166 | -0.13(-1.99%) |
Apr 21, 2023 | 6.230 | 6.570 | 6.160 | 6.530 | 369,869 | +0.27(+4.31%) |
Apr 20, 2023 | 6.490 | 6.620 | 6.200 | 6.260 | 161,863 | -0.26(-3.99%) |
Apr 19, 2023 | 6.320 | 6.560 | 6.320 | 6.520 | 181,683 | +0.12(+1.87%) |
Apr 18, 2023 | 6.400 | 6.400 | 6.180 | 6.400 | 211,527 | +0.02(+0.31%) |
Apr 17, 2023 | 6.290 | 6.570 | 6.250 | 6.380 | 199,738 | +0.11(+1.75%) |
Apr 14, 2023 | 6.400 | 6.441 | 6.050 | 6.270 | 478,806 | -0.17(-2.64%) |
Apr 13, 2023 | 6.230 | 6.600 | 6.230 | 6.440 | 378,253 | +0.21(+3.37%) |
Apr 12, 2023 | 6.250 | 6.370 | 6.110 | 6.230 | 746,958 | +0.09(+1.47%) |
Apr 11, 2023 | 6.200 | 6.450 | 6.050 | 6.140 | 310,184 | -0.11(-1.76%) |
Apr 10, 2023 | 6.110 | 6.280 | 5.950 | 6.250 | 464,652 | +0.14(+2.29%) |
Apr 06, 2023 | 6.550 | 6.590 | 6.090 | 6.110 | 492,351 | -0.47(-7.14%) |
Apr 05, 2023 | 7.100 | 7.130 | 6.450 | 6.580 | 553,299 | -0.55(-7.71%) |
Apr 04, 2023 | 7.700 | 7.700 | 7.018 | 7.130 | 271,591 | -0.43(-5.69%) |
Apr 03, 2023 | 7.770 | 7.905 | 7.430 | 7.560 | 338,989 | -0.20(-2.58%) |
Mar 31, 2023 | 7.620 | 7.990 | 7.550 | 7.760 | 397,609 | +0.32(+4.30%) |
Mar 30, 2023 | 7.700 | 7.855 | 7.200 | 7.440 | 246,130 | -0.18(-2.36%) |
Mar 29, 2023 | 7.290 | 8.250 | 7.206 | 7.620 | 416,449 | +0.36(+4.96%) |
Mar 28, 2023 | 7.270 | 7.390 | 7.160 | 7.260 | 321,102 | -0.04(-0.55%) |
Mar 27, 2023 | 7.480 | 7.690 | 7.180 | 7.300 | 346,569 | -0.21(-2.80%) |
Mar 24, 2023 | 7.460 | 7.540 | 7.190 | 7.510 | 380,725 | +0.04(+0.54%) |
Mar 23, 2023 | 7.370 | 7.750 | 7.290 | 7.470 | 422,266 | +0.08(+1.08%) |
Mar 22, 2023 | 7.640 | 7.830 | 7.380 | 7.390 | 386,134 | -0.04(-0.54%) |
Mar 21, 2023 | 7.500 | 7.690 | 7.360 | 7.430 | 277,801 | -0.05(-0.67%) |
Mar 20, 2023 | 7.230 | 7.680 | 7.120 | 7.480 | 591,966 | +0.35(+4.91%) |
Mar 17, 2023 | 7.260 | 7.290 | 6.960 | 7.130 | 1,689,345 | -0.13(-1.79%) |
Mar 16, 2023 | 7.000 | 7.350 | 6.830 | 7.260 | 585,176 | +0.13(+1.82%) |
Mar 15, 2023 | 7.220 | 7.305 | 6.950 | 7.130 | 699,655 | -0.03(-0.42%) |
Mar 14, 2023 | 7.400 | 7.640 | 6.970 | 7.160 | 550,483 | -0.20(-2.72%) |
Mar 13, 2023 | 7.270 | 7.730 | 7.230 | 7.360 | 347,558 | -0.01(-0.14%) |
Mar 10, 2023 | 7.720 | 7.940 | 7.050 | 7.370 | 1,364,055 | -0.35(-4.53%) |
Mar 09, 2023 | 8.110 | 8.210 | 7.620 | 7.720 | 376,915 | -0.37(-4.57%) |
Mar 08, 2023 | 8.340 | 8.443 | 7.850 | 8.090 | 233,758 | -0.19(-2.29%) |
Mar 07, 2023 | 8.340 | 8.615 | 8.210 | 8.280 | 387,687 | -0.08(-0.96%) |
Mar 06, 2023 | 7.770 | 8.480 | 7.630 | 8.360 | 659,073 | +0.83(+11.02%) |
Mar 03, 2023 | 7.250 | 7.540 | 7.149 | 7.530 | 372,854 | +0.29(+4.01%) |
Mar 02, 2023 | 7.320 | 7.410 | 7.180 | 7.240 | 314,221 | -0.16(-2.16%) |