Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.020 | 7.315 | 6.930 | 7.250 | 2,292,186 | +0.24(+3.42%) |
Apr 27, 2023 | 7.120 | 7.260 | 6.940 | 7.010 | 2,354,458 | -0.12(-1.68%) |
Apr 26, 2023 | 7.120 | 7.450 | 7.010 | 7.130 | 3,132,828 | -0.08(-1.11%) |
Apr 25, 2023 | 7.580 | 7.580 | 6.730 | 7.210 | 6,844,145 | -0.65(-8.27%) |
Apr 24, 2023 | 7.600 | 7.880 | 7.540 | 7.860 | 1,538,007 | +0.20(+2.61%) |
Apr 21, 2023 | 7.670 | 7.675 | 7.449 | 7.660 | 1,914,864 | +0.01(+0.13%) |
Apr 20, 2023 | 7.560 | 7.700 | 7.370 | 7.650 | 2,094,398 | +0.00(+0.00%) |
Apr 19, 2023 | 7.510 | 7.655 | 7.440 | 7.650 | 2,044,294 | +0.01(+0.13%) |
Apr 18, 2023 | 7.650 | 7.670 | 7.490 | 7.640 | 1,075,910 | -0.04(-0.52%) |
Apr 17, 2023 | 7.680 | 7.721 | 7.575 | 7.680 | 1,143,603 | -0.03(-0.39%) |
Apr 14, 2023 | 7.770 | 7.840 | 7.625 | 7.710 | 985,882 | -0.07(-0.90%) |
Apr 13, 2023 | 7.760 | 7.905 | 7.740 | 7.780 | 1,225,000 | -0.01(-0.13%) |
Apr 12, 2023 | 7.900 | 7.900 | 7.730 | 7.790 | 705,327 | -0.05(-0.64%) |
Apr 11, 2023 | 7.730 | 7.935 | 7.645 | 7.840 | 827,923 | +0.09(+1.16%) |
Apr 10, 2023 | 7.610 | 7.895 | 7.610 | 7.750 | 2,806,251 | +0.17(+2.24%) |
Apr 06, 2023 | 7.700 | 7.740 | 7.560 | 7.580 | 971,142 | -0.23(-2.94%) |
Apr 05, 2023 | 7.850 | 7.930 | 7.710 | 7.810 | 1,060,747 | -0.06(-0.76%) |
Apr 04, 2023 | 8.040 | 8.085 | 7.730 | 7.870 | 1,576,279 | -0.19(-2.36%) |
Apr 03, 2023 | 8.250 | 8.340 | 7.935 | 8.060 | 2,545,740 | +0.32(+4.13%) |
Mar 31, 2023 | 7.760 | 7.800 | 7.630 | 7.740 | 1,515,902 | +0.05(+0.65%) |
Mar 30, 2023 | 7.870 | 7.870 | 7.610 | 7.690 | 805,481 | -0.13(-1.66%) |
Mar 29, 2023 | 7.840 | 7.900 | 7.680 | 7.820 | 1,208,220 | +0.08(+1.03%) |
Mar 28, 2023 | 7.540 | 7.795 | 7.500 | 7.740 | 1,107,640 | +0.14(+1.84%) |
Mar 27, 2023 | 7.350 | 7.670 | 7.300 | 7.600 | 1,532,751 | +0.41(+5.70%) |
Mar 24, 2023 | 7.090 | 7.250 | 7.015 | 7.190 | 1,785,308 | -0.15(-2.04%) |
Mar 23, 2023 | 7.490 | 7.630 | 7.230 | 7.340 | 1,661,709 | -0.08(-1.08%) |
Mar 22, 2023 | 7.630 | 7.680 | 7.395 | 7.420 | 1,542,089 | -0.21(-2.75%) |
Mar 21, 2023 | 7.580 | 7.780 | 7.520 | 7.630 | 1,622,225 | +0.33(+4.52%) |
Mar 20, 2023 | 7.370 | 7.520 | 7.290 | 7.300 | 1,580,000 | +0.09(+1.25%) |
Mar 17, 2023 | 7.230 | 7.260 | 7.050 | 7.210 | 4,744,701 | -0.18(-2.44%) |
Mar 16, 2023 | 7.160 | 7.470 | 6.980 | 7.390 | 2,025,698 | +0.05(+0.68%) |
Mar 15, 2023 | 7.370 | 7.610 | 7.190 | 7.340 | 3,753,005 | -0.42(-5.41%) |
Mar 14, 2023 | 7.720 | 8.080 | 7.635 | 7.760 | 2,920,635 | +0.15(+1.97%) |
Mar 13, 2023 | 7.510 | 7.840 | 7.450 | 7.610 | 2,673,740 | -0.26(-3.30%) |
Mar 10, 2023 | 7.980 | 8.200 | 7.780 | 7.870 | 1,868,778 | -0.12(-1.50%) |
Mar 09, 2023 | 8.530 | 8.560 | 7.970 | 7.990 | 1,600,751 | -0.49(-5.78%) |
Mar 08, 2023 | 8.440 | 8.510 | 8.200 | 8.480 | 1,352,223 | +0.01(+0.12%) |
Mar 07, 2023 | 8.660 | 8.670 | 8.375 | 8.470 | 1,791,338 | -0.23(-2.64%) |
Mar 06, 2023 | 8.650 | 8.730 | 8.500 | 8.700 | 1,721,829 | -0.03(-0.34%) |
Mar 03, 2023 | 8.320 | 8.840 | 8.320 | 8.730 | 2,502,179 | +0.32(+3.80%) |
Mar 02, 2023 | 8.320 | 8.500 | 8.270 | 8.410 | 2,792,348 | -0.06(-0.71%) |
Mar 01, 2023 | 8.240 | 8.520 | 8.220 | 8.470 | 1,247,094 | +0.19(+2.29%) |
Feb 28, 2023 | 8.470 | 8.700 | 8.230 | 8.280 | 3,156,181 | -0.09(-1.08%) |
Feb 27, 2023 | 8.180 | 8.528 | 8.150 | 8.370 | 1,678,697 | +0.16(+1.95%) |
Feb 24, 2023 | 8.030 | 8.250 | 7.940 | 8.210 | 1,666,641 | +0.09(+1.11%) |
Feb 23, 2023 | 8.040 | 8.250 | 7.955 | 8.120 | 1,833,571 | +0.15(+1.88%) |
Feb 22, 2023 | 8.550 | 8.850 | 7.920 | 7.970 | 3,304,160 | -0.57(-6.67%) |
Feb 21, 2023 | 8.320 | 9.160 | 8.320 | 8.540 | 6,962,802 | +0.92(+12.07%) |
Feb 17, 2023 | 7.910 | 7.910 | 7.550 | 7.620 | 1,576,041 | -0.36(-4.51%) |
Feb 16, 2023 | 7.940 | 8.080 | 7.835 | 7.980 | 1,555,635 | -0.01(-0.13%) |
Feb 15, 2023 | 7.960 | 8.015 | 7.760 | 7.990 | 1,630,499 | -0.09(-1.11%) |
Feb 14, 2023 | 8.030 | 8.240 | 7.925 | 8.080 | 2,096,156 | -0.05(-0.62%) |
Feb 13, 2023 | 8.170 | 8.270 | 7.970 | 8.130 | 2,646,600 | -0.10(-1.22%) |
Feb 10, 2023 | 7.800 | 8.240 | 7.790 | 8.230 | 2,222,951 | +0.53(+6.88%) |
Feb 09, 2023 | 7.910 | 7.910 | 7.685 | 7.700 | 2,345,791 | -0.21(-2.65%) |
Feb 08, 2023 | 7.790 | 7.950 | 7.695 | 7.910 | 1,104,764 | +0.12(+1.54%) |
Feb 07, 2023 | 7.840 | 7.880 | 7.660 | 7.790 | 994,691 | +0.03(+0.39%) |
Feb 06, 2023 | 7.720 | 7.820 | 7.525 | 7.760 | 2,422,016 | +0.05(+0.65%) |
Feb 03, 2023 | 7.630 | 7.970 | 7.540 | 7.710 | 1,736,371 | +0.08(+1.05%) |
Feb 02, 2023 | 7.760 | 7.770 | 7.425 | 7.630 | 2,128,657 | -0.14(-1.80%) |