Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.410 | 5.465 | 5.140 | 5.200 | 2,406,074 | -0.21(-3.88%) |
May 05, 2023 | 5.460 | 5.540 | 5.390 | 5.410 | 2,599,050 | +0.03(+0.56%) |
May 04, 2023 | 5.550 | 5.688 | 5.230 | 5.380 | 5,552,131 | -0.34(-5.94%) |
May 03, 2023 | 5.880 | 5.930 | 5.710 | 5.720 | 3,022,341 | -0.15(-2.56%) |
May 02, 2023 | 6.050 | 6.160 | 5.800 | 5.870 | 3,246,616 | -0.34(-5.48%) |
May 01, 2023 | 6.330 | 6.380 | 6.165 | 6.210 | 1,173,251 | -0.12(-1.90%) |
Apr 28, 2023 | 6.180 | 6.350 | 6.140 | 6.330 | 1,992,541 | +0.11(+1.77%) |
Apr 27, 2023 | 6.250 | 6.290 | 6.045 | 6.220 | 2,101,536 | +0.02(+0.32%) |
Apr 26, 2023 | 6.090 | 6.260 | 6.050 | 6.200 | 2,499,280 | +0.17(+2.90%) |
Apr 25, 2023 | 6.170 | 6.250 | 6.010 | 6.025 | 2,184,819 | -0.21(-3.45%) |
Apr 24, 2023 | 6.280 | 6.335 | 6.205 | 6.240 | 1,059,949 | -0.04(-0.64%) |
Apr 21, 2023 | 6.330 | 6.360 | 6.250 | 6.280 | 1,482,404 | -0.06(-0.95%) |
Apr 20, 2023 | 6.380 | 6.415 | 6.280 | 6.340 | 2,647,355 | -0.14(-2.16%) |
Apr 19, 2023 | 6.500 | 6.540 | 6.350 | 6.480 | 3,328,027 | -0.09(-1.37%) |
Apr 18, 2023 | 6.880 | 6.880 | 6.560 | 6.570 | 2,317,778 | -0.26(-3.81%) |
Apr 17, 2023 | 6.900 | 6.945 | 6.820 | 6.830 | 1,395,748 | -0.12(-1.73%) |
Apr 14, 2023 | 7.020 | 7.050 | 6.940 | 6.950 | 1,266,142 | -0.05(-0.71%) |
Apr 13, 2023 | 7.080 | 7.080 | 6.955 | 7.000 | 1,411,860 | -0.02(-0.28%) |
Apr 12, 2023 | 7.120 | 7.145 | 6.980 | 7.020 | 2,132,057 | -0.03(-0.43%) |
Apr 11, 2023 | 7.350 | 7.350 | 7.040 | 7.050 | 2,686,430 | -0.30(-4.08%) |
Apr 10, 2023 | 7.250 | 7.385 | 7.220 | 7.350 | 1,327,499 | +0.04(+0.55%) |
Apr 06, 2023 | 6.950 | 7.370 | 6.950 | 7.310 | 1,719,583 | -0.03(-0.41%) |
Apr 05, 2023 | 7.450 | 7.500 | 7.280 | 7.340 | 1,711,670 | -0.17(-2.26%) |
Apr 04, 2023 | 7.600 | 7.620 | 7.463 | 7.510 | 1,131,526 | -0.08(-1.05%) |
Apr 03, 2023 | 7.730 | 7.730 | 7.460 | 7.590 | 1,716,007 | -0.17(-2.19%) |
Mar 31, 2023 | 7.620 | 7.800 | 7.550 | 7.760 | 2,392,913 | +0.14(+1.84%) |
Mar 30, 2023 | 7.720 | 7.775 | 7.580 | 7.620 | 1,810,396 | +0.02(+0.26%) |
Mar 29, 2023 | 7.740 | 7.740 | 7.560 | 7.600 | 2,142,600 | -0.08(-1.04%) |
Mar 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 1,933,554 | +0.18(+2.40%) |
Mar 27, 2023 | 7.440 | 7.510 | 7.320 | 7.500 | 3,080,401 | +0.11(+1.49%) |
Mar 24, 2023 | 7.130 | 7.410 | 7.050 | 7.390 | 3,305,344 | +0.20(+2.78%) |
Mar 23, 2023 | 7.300 | 7.424 | 7.110 | 7.190 | 1,570,627 | -0.03(-0.42%) |
Mar 22, 2023 | 7.450 | 7.525 | 7.220 | 7.220 | 3,241,440 | -0.24(-3.22%) |
Mar 21, 2023 | 7.570 | 7.590 | 7.400 | 7.460 | 2,043,951 | +0.03(+0.40%) |
Mar 20, 2023 | 7.360 | 7.510 | 7.320 | 7.430 | 2,046,893 | +0.04(+0.54%) |
Mar 17, 2023 | 7.530 | 7.615 | 7.365 | 7.390 | 2,075,762 | -0.20(-2.64%) |
Mar 16, 2023 | 7.290 | 7.640 | 7.180 | 7.590 | 1,933,588 | +0.23(+3.12%) |
Mar 15, 2023 | 7.270 | 7.535 | 7.130 | 7.360 | 4,953,216 | -0.02(-0.27%) |
Mar 14, 2023 | 7.020 | 7.800 | 6.950 | 7.380 | 11,082,506 | +0.53(+7.74%) |
Mar 13, 2023 | 7.050 | 7.110 | 6.700 | 6.850 | 3,221,713 | -0.34(-4.73%) |
Mar 10, 2023 | 7.400 | 7.450 | 7.060 | 7.190 | 2,603,110 | -0.19(-2.57%) |
Mar 09, 2023 | 7.420 | 7.500 | 7.330 | 7.380 | 2,776,021 | -0.03(-0.40%) |
Mar 08, 2023 | 6.990 | 7.450 | 6.920 | 7.410 | 3,525,989 | +0.57(+8.33%) |
Mar 07, 2023 | 7.220 | 7.240 | 6.840 | 6.840 | 4,179,605 | -0.41(-5.66%) |
Mar 06, 2023 | 7.430 | 7.535 | 7.185 | 7.250 | 3,766,340 | -0.08(-1.09%) |
Mar 03, 2023 | 7.420 | 7.560 | 7.290 | 7.330 | 3,289,986 | +0.05(+0.69%) |
Mar 02, 2023 | 7.010 | 7.295 | 6.950 | 7.280 | 3,274,783 | +0.22(+3.12%) |