Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.950 | 8.200 | 6.710 | 7.900 | 2,474,499 | +0.97(+14.00%) |
Apr 27, 2023 | 6.800 | 7.300 | 6.280 | 6.930 | 9,060,580 | +1.71(+32.76%) |
Apr 26, 2023 | 5.270 | 5.410 | 5.030 | 5.220 | 1,898,226 | +0.00(+0.00%) |
Apr 25, 2023 | 5.440 | 5.440 | 5.095 | 5.220 | 174,495 | -0.19(-3.51%) |
Apr 24, 2023 | 5.160 | 5.455 | 5.160 | 5.410 | 191,423 | +0.20(+3.84%) |
Apr 21, 2023 | 5.520 | 5.565 | 5.190 | 5.210 | 129,071 | -0.33(-5.96%) |
Apr 20, 2023 | 5.440 | 5.690 | 5.420 | 5.540 | 100,038 | +0.09(+1.65%) |
Apr 19, 2023 | 5.380 | 5.560 | 5.210 | 5.450 | 102,707 | +0.13(+2.44%) |
Apr 18, 2023 | 5.550 | 5.650 | 5.280 | 5.320 | 106,829 | -0.16(-2.92%) |
Apr 17, 2023 | 5.400 | 5.490 | 5.250 | 5.480 | 119,212 | +0.06(+1.11%) |
Apr 14, 2023 | 5.570 | 5.760 | 5.210 | 5.420 | 292,263 | -0.22(-3.90%) |
Apr 13, 2023 | 5.590 | 5.730 | 5.540 | 5.640 | 79,276 | +0.06(+1.08%) |
Apr 12, 2023 | 5.710 | 5.780 | 5.553 | 5.580 | 98,378 | -0.03(-0.53%) |
Apr 11, 2023 | 5.640 | 5.740 | 5.580 | 5.610 | 127,693 | -0.05(-0.88%) |
Apr 10, 2023 | 5.780 | 5.830 | 5.452 | 5.660 | 216,646 | -0.25(-4.23%) |
Apr 06, 2023 | 5.700 | 5.950 | 5.610 | 5.910 | 92,332 | +0.18(+3.14%) |
Apr 05, 2023 | 5.900 | 5.900 | 5.600 | 5.730 | 175,525 | -0.19(-3.21%) |
Apr 04, 2023 | 6.140 | 6.140 | 5.835 | 5.920 | 147,179 | -0.21(-3.43%) |
Apr 03, 2023 | 6.350 | 6.450 | 5.890 | 6.130 | 194,019 | -0.24(-3.77%) |
Mar 31, 2023 | 6.170 | 6.390 | 6.060 | 6.370 | 134,042 | +0.23(+3.75%) |
Mar 30, 2023 | 6.380 | 6.575 | 6.010 | 6.140 | 188,324 | -0.19(-3.00%) |
Mar 29, 2023 | 6.250 | 6.400 | 6.060 | 6.330 | 144,971 | +0.15(+2.43%) |
Mar 28, 2023 | 6.200 | 6.327 | 6.000 | 6.180 | 114,983 | -0.07(-1.12%) |
Mar 27, 2023 | 6.280 | 6.425 | 5.990 | 6.250 | 121,965 | +0.07(+1.13%) |
Mar 24, 2023 | 6.420 | 6.425 | 5.970 | 6.180 | 159,814 | -0.28(-4.33%) |
Mar 23, 2023 | 6.440 | 6.665 | 6.280 | 6.460 | 118,322 | +0.11(+1.73%) |
Mar 22, 2023 | 6.510 | 6.770 | 6.310 | 6.350 | 114,248 | -0.25(-3.79%) |
Mar 21, 2023 | 6.470 | 6.705 | 6.320 | 6.600 | 117,614 | +0.30(+4.76%) |
Mar 20, 2023 | 6.300 | 6.345 | 6.070 | 6.300 | 119,808 | -0.05(-0.79%) |
Mar 17, 2023 | 6.490 | 6.490 | 6.040 | 6.350 | 181,109 | -0.14(-2.16%) |
Mar 16, 2023 | 6.670 | 6.720 | 6.410 | 6.490 | 137,739 | -0.28(-4.14%) |
Mar 15, 2023 | 6.530 | 6.790 | 6.390 | 6.770 | 156,218 | +0.04(+0.59%) |
Mar 14, 2023 | 6.530 | 7.070 | 6.430 | 6.730 | 332,430 | +0.48(+7.68%) |
Mar 13, 2023 | 5.580 | 6.320 | 5.440 | 6.250 | 247,243 | +0.66(+11.81%) |
Mar 10, 2023 | 5.960 | 6.000 | 5.505 | 5.590 | 239,690 | -0.27(-4.61%) |
Mar 09, 2023 | 6.470 | 6.550 | 5.840 | 5.860 | 215,418 | -0.59(-9.15%) |
Mar 08, 2023 | 6.360 | 6.500 | 6.270 | 6.450 | 82,840 | +0.08(+1.26%) |
Mar 07, 2023 | 6.510 | 6.580 | 6.300 | 6.370 | 65,892 | -0.14(-2.15%) |
Mar 06, 2023 | 6.680 | 6.880 | 6.360 | 6.510 | 117,428 | -0.21(-3.12%) |
Mar 03, 2023 | 6.380 | 6.775 | 6.320 | 6.720 | 113,617 | +0.43(+6.84%) |
Mar 02, 2023 | 6.100 | 6.320 | 5.930 | 6.290 | 148,556 | +0.14(+2.28%) |
Mar 01, 2023 | 6.490 | 6.630 | 6.110 | 6.150 | 157,129 | -0.48(-7.24%) |
Feb 28, 2023 | 6.330 | 6.719 | 6.330 | 6.630 | 87,384 | +0.27(+4.25%) |
Feb 27, 2023 | 6.120 | 6.499 | 6.050 | 6.360 | 122,299 | +0.31(+5.12%) |
Feb 24, 2023 | 6.460 | 6.460 | 6.010 | 6.050 | 156,950 | -0.51(-7.77%) |
Feb 23, 2023 | 6.630 | 6.690 | 6.370 | 6.560 | 113,606 | +0.04(+0.69%) |
Feb 22, 2023 | 6.200 | 6.515 | 6.200 | 6.515 | 111,859 | +0.28(+4.57%) |
Feb 21, 2023 | 6.350 | 6.470 | 6.220 | 6.230 | 158,421 | -0.25(-3.86%) |
Feb 17, 2023 | 6.360 | 6.600 | 6.130 | 6.480 | 225,033 | +0.10(+1.49%) |
Feb 16, 2023 | 7.680 | 7.680 | 6.380 | 6.385 | 559,097 | -1.21(-15.99%) |
Feb 15, 2023 | 7.590 | 7.810 | 7.541 | 7.600 | 129,950 | -0.20(-2.56%) |
Feb 14, 2023 | 7.440 | 7.920 | 7.250 | 7.800 | 132,295 | +0.28(+3.72%) |
Feb 13, 2023 | 7.640 | 7.793 | 7.433 | 7.520 | 88,265 | -0.05(-0.66%) |
Feb 10, 2023 | 8.310 | 8.460 | 7.510 | 7.570 | 332,902 | -1.10(-12.69%) |
Feb 09, 2023 | 8.800 | 8.990 | 8.600 | 8.670 | 183,774 | -0.01(-0.12%) |
Feb 08, 2023 | 8.390 | 9.000 | 8.360 | 8.680 | 200,752 | +0.26(+3.09%) |
Feb 07, 2023 | 8.100 | 8.560 | 8.010 | 8.420 | 141,402 | +0.27(+3.31%) |
Feb 06, 2023 | 8.180 | 8.630 | 7.880 | 8.150 | 246,987 | -0.09(-1.09%) |
Feb 03, 2023 | 8.030 | 8.595 | 8.000 | 8.240 | 151,047 | -0.04(-0.48%) |
Feb 02, 2023 | 7.940 | 8.445 | 7.880 | 8.280 | 256,126 | +0.50(+6.43%) |