Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.110 | 7.210 | 6.880 | 6.920 | 569,465 | -0.06(-0.86%) |
May 05, 2023 | 7.020 | 7.125 | 6.945 | 6.980 | 574,510 | +0.22(+3.25%) |
May 04, 2023 | 6.650 | 6.800 | 6.580 | 6.760 | 686,458 | +0.10(+1.50%) |
May 03, 2023 | 6.680 | 6.846 | 6.600 | 6.660 | 822,378 | -0.17(-2.49%) |
May 02, 2023 | 6.810 | 6.885 | 6.545 | 6.830 | 1,143,402 | -0.09(-1.30%) |
May 01, 2023 | 6.950 | 7.020 | 6.750 | 6.920 | 903,356 | -0.12(-1.70%) |
Apr 28, 2023 | 6.870 | 7.560 | 6.250 | 7.040 | 1,864,493 | -0.44(-5.88%) |
Apr 27, 2023 | 7.410 | 7.570 | 7.370 | 7.480 | 698,412 | +0.02(+0.27%) |
Apr 26, 2023 | 7.560 | 7.740 | 7.410 | 7.460 | 565,953 | -0.19(-2.48%) |
Apr 25, 2023 | 7.870 | 7.892 | 7.630 | 7.650 | 457,094 | -0.43(-5.32%) |
Apr 24, 2023 | 7.760 | 8.140 | 7.730 | 8.080 | 486,934 | +0.30(+3.86%) |
Apr 21, 2023 | 8.040 | 8.045 | 7.750 | 7.780 | 601,110 | -0.21(-2.63%) |
Apr 20, 2023 | 7.980 | 8.019 | 7.791 | 7.990 | 656,756 | -0.14(-1.72%) |
Apr 19, 2023 | 8.100 | 8.160 | 7.936 | 8.130 | 451,613 | -0.05(-0.61%) |
Apr 18, 2023 | 8.180 | 8.235 | 8.070 | 8.180 | 287,993 | -0.02(-0.24%) |
Apr 17, 2023 | 8.280 | 8.390 | 8.165 | 8.200 | 387,199 | -0.08(-0.97%) |
Apr 14, 2023 | 8.400 | 8.520 | 8.185 | 8.280 | 415,139 | -0.05(-0.60%) |
Apr 13, 2023 | 8.250 | 8.420 | 8.220 | 8.330 | 450,151 | +0.11(+1.34%) |
Apr 12, 2023 | 8.300 | 8.310 | 8.130 | 8.220 | 389,797 | +0.01(+0.12%) |
Apr 11, 2023 | 8.290 | 8.340 | 8.140 | 8.210 | 435,574 | -0.04(-0.48%) |
Apr 10, 2023 | 8.200 | 8.370 | 8.200 | 8.250 | 441,154 | +0.10(+1.23%) |
Apr 06, 2023 | 8.260 | 8.270 | 8.080 | 8.150 | 645,033 | -0.13(-1.57%) |
Apr 05, 2023 | 8.320 | 8.390 | 8.090 | 8.280 | 518,771 | -0.04(-0.48%) |
Apr 04, 2023 | 8.900 | 8.998 | 8.210 | 8.320 | 1,360,110 | -0.55(-6.20%) |
Apr 03, 2023 | 8.790 | 9.020 | 8.735 | 8.870 | 910,686 | +0.54(+6.48%) |
Mar 31, 2023 | 8.190 | 8.355 | 8.120 | 8.330 | 1,130,196 | +0.24(+2.97%) |
Mar 30, 2023 | 8.200 | 8.215 | 8.035 | 8.090 | 740,712 | -0.01(-0.12%) |
Mar 29, 2023 | 8.120 | 8.155 | 7.970 | 8.100 | 669,611 | +0.07(+0.87%) |
Mar 28, 2023 | 7.840 | 8.145 | 7.770 | 8.030 | 482,978 | +0.15(+1.90%) |
Mar 27, 2023 | 7.680 | 7.950 | 7.520 | 7.880 | 563,457 | +0.37(+4.93%) |
Mar 24, 2023 | 7.350 | 7.615 | 7.320 | 7.510 | 577,175 | -0.07(-0.92%) |
Mar 23, 2023 | 7.790 | 7.970 | 7.510 | 7.580 | 873,864 | -0.07(-0.92%) |
Mar 22, 2023 | 7.970 | 8.000 | 7.625 | 7.650 | 834,153 | -0.36(-4.49%) |
Mar 21, 2023 | 8.040 | 8.250 | 7.928 | 8.010 | 800,725 | +0.27(+3.49%) |
Mar 20, 2023 | 7.680 | 8.045 | 7.675 | 7.740 | 1,041,936 | +0.21(+2.79%) |
Mar 17, 2023 | 7.500 | 7.500 | 7.300 | 7.530 | 5,339,160 | -0.10(-1.31%) |
Mar 16, 2023 | 7.380 | 7.690 | 7.233 | 7.630 | 1,051,864 | +0.03(+0.39%) |
Mar 15, 2023 | 7.700 | 7.700 | 7.360 | 7.600 | 2,046,157 | -0.50(-6.17%) |
Mar 14, 2023 | 7.960 | 8.320 | 7.830 | 8.100 | 1,521,706 | +0.28(+3.58%) |
Mar 13, 2023 | 8.170 | 8.415 | 7.810 | 7.820 | 1,858,272 | -0.77(-8.96%) |
Mar 10, 2023 | 8.950 | 9.130 | 8.510 | 8.590 | 847,896 | -0.35(-3.91%) |
Mar 09, 2023 | 9.730 | 9.830 | 8.930 | 8.940 | 834,285 | -0.72(-7.45%) |
Mar 08, 2023 | 9.930 | 10.06 | 9.450 | 9.660 | 885,053 | -0.32(-3.21%) |
Mar 07, 2023 | 10.07 | 10.20 | 9.950 | 9.980 | 465,953 | -0.10(-0.99%) |
Mar 06, 2023 | 10.35 | 10.35 | 9.920 | 10.08 | 615,857 | -0.31(-2.98%) |
Mar 03, 2023 | 9.980 | 10.47 | 9.840 | 10.39 | 598,821 | +0.22(+2.16%) |
Mar 02, 2023 | 9.670 | 10.18 | 9.660 | 10.17 | 683,257 | +0.44(+4.52%) |