Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.581 | 6.669 | 6.464 | 6.532 | 3,877,206 | -0.10(-1.47%) |
Apr 27, 2023 | 6.435 | 6.688 | 6.435 | 6.630 | 2,282,959 | +0.23(+3.66%) |
Apr 26, 2023 | 6.483 | 6.513 | 6.376 | 6.396 | 2,588,713 | -0.10(-1.50%) |
Apr 25, 2023 | 6.610 | 6.659 | 6.454 | 6.493 | 2,925,350 | -0.16(-2.35%) |
Apr 24, 2023 | 6.825 | 6.854 | 6.615 | 6.649 | 2,684,717 | -0.19(-2.85%) |
Apr 21, 2023 | 6.825 | 6.864 | 6.756 | 6.844 | 1,992,465 | +0.04(+0.57%) |
Apr 20, 2023 | 6.747 | 6.893 | 6.747 | 6.805 | 1,511,771 | +0.00(+0.00%) |
Apr 19, 2023 | 6.815 | 6.844 | 6.708 | 6.805 | 2,263,629 | -0.03(-0.43%) |
Apr 18, 2023 | 6.844 | 6.908 | 6.786 | 6.834 | 1,589,588 | +0.04(+0.57%) |
Apr 17, 2023 | 6.737 | 6.815 | 6.698 | 6.795 | 1,560,654 | +0.04(+0.58%) |
Apr 14, 2023 | 6.727 | 6.829 | 6.688 | 6.756 | 2,488,077 | +0.03(+0.43%) |
Apr 13, 2023 | 6.630 | 6.771 | 6.581 | 6.727 | 2,586,807 | +0.10(+1.47%) |
Apr 12, 2023 | 6.776 | 6.800 | 6.591 | 6.630 | 2,350,342 | -0.12(-1.73%) |
Apr 11, 2023 | 6.815 | 6.907 | 6.708 | 6.747 | 1,926,217 | -0.06(-0.86%) |
Apr 10, 2023 | 6.639 | 6.834 | 6.620 | 6.805 | 2,673,877 | +0.11(+1.60%) |
Apr 06, 2023 | 6.766 | 6.776 | 6.688 | 6.698 | 2,056,232 | -0.04(-0.58%) |
Apr 05, 2023 | 6.756 | 6.781 | 6.630 | 6.737 | 5,906,561 | -0.04(-0.58%) |
Apr 04, 2023 | 7.020 | 7.034 | 6.737 | 6.776 | 3,135,211 | -0.20(-2.93%) |
Apr 03, 2023 | 7.068 | 7.127 | 6.922 | 6.981 | 2,977,227 | -0.07(-0.97%) |
Mar 31, 2023 | 6.981 | 7.059 | 6.971 | 7.049 | 2,869,869 | +0.07(+0.98%) |
Mar 30, 2023 | 7.068 | 7.107 | 6.961 | 6.981 | 1,365,448 | -0.02(-0.28%) |
Mar 29, 2023 | 6.932 | 7.000 | 6.883 | 7.000 | 2,260,011 | +0.15(+2.13%) |
Mar 28, 2023 | 6.912 | 6.927 | 6.756 | 6.854 | 6,032,374 | -0.05(-0.71%) |
Mar 27, 2023 | 7.010 | 7.049 | 6.864 | 6.903 | 2,236,755 | -0.03(-0.42%) |
Mar 24, 2023 | 6.766 | 6.951 | 6.688 | 6.932 | 2,002,874 | +0.13(+1.86%) |
Mar 23, 2023 | 6.883 | 6.985 | 6.732 | 6.805 | 2,659,130 | -0.05(-0.71%) |
Mar 22, 2023 | 7.010 | 7.044 | 6.844 | 6.854 | 2,110,293 | -0.14(-1.95%) |
Mar 21, 2023 | 6.990 | 7.059 | 6.981 | 6.990 | 2,510,620 | +0.13(+1.85%) |
Mar 20, 2023 | 6.805 | 6.951 | 6.790 | 6.864 | 2,926,499 | +0.10(+1.44%) |
Mar 17, 2023 | 6.776 | 6.844 | 6.717 | 6.766 | 4,468,260 | -0.06(-0.86%) |
Mar 16, 2023 | 6.698 | 6.893 | 6.669 | 6.825 | 3,483,709 | +0.06(+0.86%) |
Mar 15, 2023 | 6.786 | 6.810 | 6.571 | 6.766 | 5,071,567 | -0.14(-2.05%) |
Mar 14, 2023 | 7.004 | 7.043 | 6.830 | 6.907 | 3,561,200 | +0.04(+0.57%) |
Mar 13, 2023 | 6.985 | 7.082 | 6.825 | 6.869 | 3,794,304 | -0.25(-3.54%) |
Mar 10, 2023 | 7.363 | 7.393 | 7.072 | 7.121 | 2,800,909 | -0.28(-3.80%) |
Mar 09, 2023 | 7.548 | 7.621 | 7.368 | 7.402 | 3,329,168 | -0.15(-1.93%) |
Mar 08, 2023 | 7.393 | 7.567 | 7.368 | 7.548 | 2,658,545 | +0.16(+2.10%) |
Mar 07, 2023 | 7.490 | 7.587 | 7.344 | 7.393 | 2,774,276 | -0.10(-1.30%) |
Mar 06, 2023 | 7.451 | 7.645 | 7.446 | 7.490 | 4,003,267 | +0.05(+0.65%) |
Mar 03, 2023 | 7.383 | 7.528 | 7.339 | 7.441 | 3,166,092 | +0.09(+1.19%) |
Mar 02, 2023 | 7.286 | 7.427 | 7.189 | 7.354 | 2,651,301 | -0.02(-0.26%) |
Mar 01, 2023 | 7.363 | 7.494 | 7.310 | 7.373 | 3,838,492 | +0.06(+0.80%) |
Feb 28, 2023 | 7.519 | 7.548 | 6.903 | 7.315 | 6,865,636 | -0.31(-4.07%) |
Feb 27, 2023 | 7.761 | 7.771 | 7.621 | 7.625 | 3,200,024 | -0.06(-0.76%) |
Feb 24, 2023 | 7.771 | 7.771 | 7.509 | 7.684 | 3,124,163 | -0.14(-1.74%) |
Feb 23, 2023 | 7.810 | 7.868 | 7.664 | 7.819 | 2,685,940 | +0.06(+0.75%) |
Feb 22, 2023 | 7.790 | 7.868 | 7.718 | 7.761 | 1,843,744 | -0.03(-0.37%) |
Feb 21, 2023 | 8.033 | 8.052 | 7.765 | 7.790 | 3,823,302 | -0.33(-4.06%) |
Feb 17, 2023 | 8.004 | 8.174 | 7.960 | 8.120 | 1,949,764 | +0.12(+1.45%) |
Feb 16, 2023 | 8.052 | 8.116 | 7.994 | 8.004 | 1,608,171 | -0.11(-1.32%) |
Feb 15, 2023 | 7.955 | 8.120 | 7.955 | 8.110 | 1,601,383 | +0.06(+0.72%) |
Feb 14, 2023 | 8.101 | 8.159 | 7.999 | 8.052 | 1,720,286 | -0.04(-0.48%) |
Feb 13, 2023 | 8.072 | 8.149 | 8.052 | 8.091 | 1,784,986 | +0.03(+0.36%) |
Feb 10, 2023 | 8.023 | 8.101 | 7.970 | 8.062 | 1,788,291 | +0.04(+0.48%) |
Feb 09, 2023 | 8.217 | 8.256 | 8.013 | 8.023 | 1,782,889 | -0.13(-1.55%) |
Feb 08, 2023 | 8.246 | 8.266 | 8.091 | 8.149 | 1,491,231 | -0.16(-1.87%) |
Feb 07, 2023 | 8.198 | 8.353 | 8.096 | 8.305 | 2,393,898 | +0.14(+1.66%) |
Feb 06, 2023 | 8.159 | 8.227 | 8.052 | 8.169 | 4,173,359 | -0.06(-0.71%) |
Feb 03, 2023 | 8.479 | 8.518 | 8.222 | 8.227 | 2,674,231 | -0.37(-4.29%) |
Feb 02, 2023 | 8.615 | 8.654 | 8.518 | 8.596 | 2,461,730 | +0.07(+0.80%) |