Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.579 | 6.666 | 6.462 | 6.530 | 3,878,485 | -0.10(-1.47%) |
Apr 27, 2023 | 6.433 | 6.686 | 6.433 | 6.627 | 2,283,712 | +0.23(+3.66%) |
Apr 26, 2023 | 6.481 | 6.510 | 6.374 | 6.394 | 2,589,567 | -0.10(-1.50%) |
Apr 25, 2023 | 6.608 | 6.657 | 6.452 | 6.491 | 2,926,315 | -0.16(-2.35%) |
Apr 24, 2023 | 6.822 | 6.852 | 6.613 | 6.647 | 2,685,602 | -0.19(-2.85%) |
Apr 21, 2023 | 6.822 | 6.861 | 6.754 | 6.842 | 1,993,122 | +0.04(+0.57%) |
Apr 20, 2023 | 6.744 | 6.891 | 6.744 | 6.803 | 1,512,270 | +0.00(+0.00%) |
Apr 19, 2023 | 6.813 | 6.842 | 6.705 | 6.803 | 2,264,376 | -0.03(-0.43%) |
Apr 18, 2023 | 6.842 | 6.906 | 6.783 | 6.832 | 1,590,113 | +0.04(+0.57%) |
Apr 17, 2023 | 6.735 | 6.813 | 6.696 | 6.793 | 1,561,169 | +0.04(+0.58%) |
Apr 14, 2023 | 6.725 | 6.827 | 6.686 | 6.754 | 2,488,898 | +0.03(+0.43%) |
Apr 13, 2023 | 6.627 | 6.769 | 6.579 | 6.725 | 2,587,660 | +0.10(+1.47%) |
Apr 12, 2023 | 6.774 | 6.798 | 6.588 | 6.627 | 2,351,117 | -0.12(-1.73%) |
Apr 11, 2023 | 6.813 | 6.905 | 6.705 | 6.744 | 1,926,852 | -0.06(-0.86%) |
Apr 10, 2023 | 6.637 | 6.832 | 6.618 | 6.803 | 2,674,759 | +0.11(+1.60%) |
Apr 06, 2023 | 6.764 | 6.774 | 6.686 | 6.696 | 2,056,911 | -0.04(-0.58%) |
Apr 05, 2023 | 6.754 | 6.779 | 6.627 | 6.735 | 5,908,510 | -0.04(-0.58%) |
Apr 04, 2023 | 7.017 | 7.032 | 6.735 | 6.774 | 3,136,246 | -0.20(-2.93%) |
Apr 03, 2023 | 7.066 | 7.124 | 6.920 | 6.978 | 2,978,214 | -0.07(-0.97%) |
Mar 31, 2023 | 6.978 | 7.056 | 6.969 | 7.047 | 2,870,816 | +0.07(+0.98%) |
Mar 30, 2023 | 7.066 | 7.105 | 6.959 | 6.978 | 1,365,899 | -0.02(-0.28%) |
Mar 29, 2023 | 6.930 | 6.993 | 6.881 | 6.998 | 2,260,757 | +0.15(+2.13%) |
Mar 28, 2023 | 6.910 | 6.925 | 6.754 | 6.852 | 6,034,364 | -0.05(-0.71%) |
Mar 27, 2023 | 7.008 | 7.047 | 6.861 | 6.900 | 2,237,492 | -0.03(-0.42%) |
Mar 24, 2023 | 6.764 | 6.949 | 6.686 | 6.930 | 2,003,535 | +0.13(+1.86%) |
Mar 23, 2023 | 6.881 | 6.983 | 6.730 | 6.803 | 2,660,007 | -0.05(-0.71%) |
Mar 22, 2023 | 7.008 | 7.042 | 6.842 | 6.852 | 2,110,989 | -0.14(-1.95%) |
Mar 21, 2023 | 6.988 | 7.056 | 6.978 | 6.988 | 2,511,448 | +0.13(+1.85%) |
Mar 20, 2023 | 6.803 | 6.949 | 6.788 | 6.861 | 2,927,464 | +0.10(+1.44%) |
Mar 17, 2023 | 6.774 | 6.842 | 6.715 | 6.764 | 4,469,734 | -0.06(-0.86%) |
Mar 16, 2023 | 6.696 | 6.891 | 6.666 | 6.822 | 3,484,858 | +0.06(+0.86%) |
Mar 15, 2023 | 6.783 | 6.808 | 6.569 | 6.764 | 5,073,240 | -0.14(-2.05%) |
Mar 14, 2023 | 7.002 | 7.041 | 6.828 | 6.905 | 3,562,375 | +0.04(+0.56%) |
Mar 13, 2023 | 6.983 | 7.080 | 6.823 | 6.866 | 3,795,556 | -0.25(-3.54%) |
Mar 10, 2023 | 7.361 | 7.390 | 7.070 | 7.119 | 2,801,833 | -0.28(-3.80%) |
Mar 09, 2023 | 7.545 | 7.618 | 7.366 | 7.400 | 3,330,267 | -0.15(-1.93%) |
Mar 08, 2023 | 7.390 | 7.565 | 7.366 | 7.545 | 2,659,422 | +0.16(+2.10%) |
Mar 07, 2023 | 7.487 | 7.584 | 7.342 | 7.390 | 2,775,191 | -0.10(-1.30%) |
Mar 06, 2023 | 7.448 | 7.642 | 7.443 | 7.487 | 4,004,588 | +0.05(+0.65%) |
Mar 03, 2023 | 7.380 | 7.526 | 7.337 | 7.439 | 3,167,136 | +0.09(+1.19%) |
Mar 02, 2023 | 7.283 | 7.424 | 7.186 | 7.351 | 2,652,176 | -0.02(-0.26%) |
Mar 01, 2023 | 7.361 | 7.492 | 7.308 | 7.371 | 3,839,758 | +0.06(+0.80%) |
Feb 28, 2023 | 7.516 | 7.545 | 6.900 | 7.313 | 6,867,901 | -0.31(-4.07%) |
Feb 27, 2023 | 7.759 | 7.768 | 7.618 | 7.623 | 3,201,079 | -0.06(-0.76%) |
Feb 24, 2023 | 7.768 | 7.768 | 7.506 | 7.681 | 3,125,194 | -0.14(-1.74%) |
Feb 23, 2023 | 7.807 | 7.865 | 7.662 | 7.817 | 2,686,826 | +0.06(+0.75%) |
Feb 22, 2023 | 7.788 | 7.865 | 7.715 | 7.759 | 1,844,352 | -0.03(-0.37%) |
Feb 21, 2023 | 8.030 | 8.050 | 7.763 | 7.788 | 3,824,563 | -0.33(-4.06%) |
Feb 17, 2023 | 8.001 | 8.171 | 7.957 | 8.117 | 1,950,407 | +0.12(+1.45%) |
Feb 16, 2023 | 8.050 | 8.114 | 7.991 | 8.001 | 1,608,702 | -0.11(-1.32%) |
Feb 15, 2023 | 7.953 | 8.117 | 7.953 | 8.108 | 1,601,912 | +0.06(+0.72%) |
Feb 14, 2023 | 8.098 | 8.156 | 7.996 | 8.050 | 1,720,853 | -0.04(-0.48%) |
Feb 13, 2023 | 8.069 | 8.147 | 8.050 | 8.088 | 1,785,575 | +0.03(+0.36%) |
Feb 10, 2023 | 8.021 | 8.098 | 7.967 | 8.059 | 1,788,881 | +0.04(+0.48%) |
Feb 09, 2023 | 8.214 | 8.253 | 8.011 | 8.021 | 1,783,477 | -0.13(-1.55%) |
Feb 08, 2023 | 8.244 | 8.263 | 8.088 | 8.147 | 1,491,723 | -0.16(-1.87%) |
Feb 07, 2023 | 8.195 | 8.350 | 8.093 | 8.302 | 2,394,688 | +0.14(+1.66%) |
Feb 06, 2023 | 8.156 | 8.224 | 8.050 | 8.166 | 4,174,736 | -0.06(-0.71%) |
Feb 03, 2023 | 8.476 | 8.515 | 8.219 | 8.224 | 2,675,114 | -0.37(-4.29%) |
Feb 02, 2023 | 8.612 | 8.651 | 8.515 | 8.593 | 2,462,542 | +0.07(+0.80%) |