Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 7.290 | 0 | -0.01(-0.14%) | |||
Apr 25, 2023 | 7.300 | 0 | +0.01(+0.14%) | |||
Apr 24, 2023 | 7.388 | 7.388 | 7.290 | 7.290 | 605 | -0.10(-1.35%) |
Apr 21, 2023 | 7.420 | 7.510 | 7.390 | 7.390 | 936 | -0.03(-0.40%) |
Apr 20, 2023 | 7.370 | 7.780 | 7.360 | 7.420 | 25,901 | -0.56(-7.02%) |
Apr 19, 2023 | 7.396 | 7.980 | 7.396 | 7.980 | 526 | +0.44(+5.84%) |
Apr 18, 2023 | 7.520 | 7.550 | 7.510 | 7.540 | 745 | -0.22(-2.84%) |
Apr 17, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 1,038 | +0.16(+2.11%) |
Apr 14, 2023 | 7.862 | 7.862 | 7.600 | 7.600 | 275 | -0.20(-2.56%) |
Apr 13, 2023 | 7.470 | 7.800 | 7.470 | 7.800 | 632 | +0.05(+0.65%) |
Apr 11, 2023 | 7.750 | 0 | +0.34(+4.59%) | |||
Apr 10, 2023 | 7.410 | 7.410 | 7.410 | 7.410 | 25,063 | +0.00(+0.00%) |
Apr 06, 2023 | 7.290 | 7.410 | 7.290 | 7.410 | 10,165 | +0.35(+4.96%) |
Apr 05, 2023 | 7.285 | 7.285 | 7.060 | 7.060 | 535 | +0.12(+1.73%) |
Apr 04, 2023 | 6.989 | 7.400 | 6.920 | 6.940 | 3,470 | -0.58(-7.75%) |
Apr 03, 2023 | 7.340 | 7.523 | 7.120 | 7.523 | 755 | +0.11(+1.52%) |
Mar 31, 2023 | 7.430 | 7.430 | 7.295 | 7.410 | 4,321 | +0.03(+0.41%) |
Mar 30, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 19,088 | -0.21(-2.77%) |
Mar 29, 2023 | 6.820 | 7.590 | 6.820 | 7.590 | 1,518 | +0.29(+3.94%) |
Mar 27, 2023 | 7.303 | 247 | +0.03(+0.45%) | |||
Mar 23, 2023 | 7.270 | 54 | +0.17(+2.39%) | |||
Mar 22, 2023 | 6.930 | 7.295 | 6.930 | 7.100 | 1,139 | -0.08(-1.13%) |
Mar 21, 2023 | 7.500 | 7.500 | 7.181 | 7.181 | 1,727 | +0.04(+0.51%) |
Mar 20, 2023 | 7.145 | 7.145 | 7.145 | 7.145 | 706 | +0.22(+3.25%) |
Mar 17, 2023 | 6.670 | 6.920 | 6.670 | 6.920 | 468 | +0.00(+0.07%) |
Mar 16, 2023 | 6.880 | 7.000 | 6.880 | 6.915 | 1,259 | +0.01(+0.14%) |
Mar 15, 2023 | 6.905 | 7.150 | 6.410 | 6.905 | 1,301 | -0.13(-1.92%) |
Mar 14, 2023 | 7.141 | 7.200 | 7.040 | 7.040 | 4,653 | +0.04(+0.57%) |
Mar 13, 2023 | 6.990 | 7.000 | 6.990 | 7.000 | 1,769 | -0.28(-3.78%) |
Mar 10, 2023 | 7.275 | 7.275 | 7.275 | 7.275 | 142 | +0.18(+2.46%) |
Mar 09, 2023 | 7.290 | 7.290 | 7.100 | 7.100 | 1,931 | -0.26(-3.47%) |
Mar 08, 2023 | 7.275 | 7.355 | 7.120 | 7.355 | 3,638 | -0.13(-1.74%) |
Mar 07, 2023 | 7.485 | 7.485 | 7.485 | 7.485 | 119 | -0.01(-0.20%) |
Mar 06, 2023 | 7.400 | 7.500 | 7.400 | 7.500 | 1,035 | -0.25(-3.23%) |
Mar 03, 2023 | 8.150 | 8.150 | 7.500 | 7.750 | 1,924 | -0.03(-0.39%) |
Mar 02, 2023 | 7.860 | 7.990 | 7.769 | 7.780 | 7,414 | -0.07(-0.89%) |
Mar 01, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 166 | +0.45(+6.08%) |
Feb 28, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 996 | -0.49(-6.21%) |
Feb 27, 2023 | 7.890 | 7.890 | 7.890 | 7.890 | 226 | +0.19(+2.47%) |
Feb 24, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 252 | -0.01(-0.13%) |
Feb 23, 2023 | 7.710 | 7.710 | 7.710 | 7.710 | 818 | -0.39(-4.84%) |
Feb 22, 2023 | 7.910 | 8.102 | 7.910 | 8.102 | 2,812 | -0.14(-1.67%) |
Feb 21, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 122 | +0.27(+3.39%) |
Feb 17, 2023 | 7.980 | 7.980 | 7.970 | 7.970 | 1,232 | -0.19(-2.30%) |
Feb 16, 2023 | 8.158 | 8.158 | 8.158 | 8.158 | 500 | -0.02(-0.27%) |
Feb 15, 2023 | 7.930 | 8.180 | 7.930 | 8.180 | 390 | +0.15(+1.87%) |
Feb 14, 2023 | 8.095 | 8.140 | 7.860 | 8.030 | 2,413 | -0.04(-0.50%) |
Feb 13, 2023 | 8.060 | 8.130 | 8.060 | 8.070 | 3,403 | +0.17(+2.15%) |
Feb 10, 2023 | 8.000 | 8.000 | 7.900 | 7.900 | 400 | -0.12(-1.50%) |
Feb 09, 2023 | 8.130 | 8.130 | 8.020 | 8.020 | 1,175 | -0.05(-0.62%) |
Feb 08, 2023 | 8.150 | 8.235 | 8.070 | 8.070 | 14,428 | +0.26(+3.33%) |
Feb 07, 2023 | 7.820 | 8.124 | 7.810 | 7.810 | 623 | +0.23(+3.03%) |
Feb 06, 2023 | 7.450 | 7.580 | 7.450 | 7.580 | 1,698 | -0.07(-0.92%) |
Feb 03, 2023 | 7.740 | 8.000 | 7.650 | 7.650 | 3,396 | -0.06(-0.78%) |
Feb 02, 2023 | 8.100 | 8.150 | 7.520 | 7.710 | 6,653 | -0.29(-3.63%) |