Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.310 | 7.440 | 7.300 | 7.310 | 2,585,633 | +0.00(+0.00%) |
May 05, 2023 | 7.300 | 7.400 | 7.151 | 7.310 | 2,442,715 | +0.00(+0.00%) |
May 04, 2023 | 7.130 | 7.440 | 7.090 | 7.310 | 5,317,263 | +0.23(+3.25%) |
May 03, 2023 | 6.930 | 7.110 | 6.800 | 7.080 | 3,464,947 | +0.12(+1.72%) |
May 02, 2023 | 7.110 | 7.120 | 6.865 | 6.960 | 4,703,192 | -0.26(-3.60%) |
May 01, 2023 | 7.350 | 7.490 | 7.170 | 7.220 | 2,576,460 | -0.19(-2.56%) |
Apr 28, 2023 | 7.150 | 7.440 | 7.140 | 7.410 | 5,830,023 | +0.11(+1.51%) |
Apr 27, 2023 | 7.080 | 7.370 | 7.000 | 7.300 | 4,553,521 | +0.21(+2.96%) |
Apr 26, 2023 | 7.180 | 7.200 | 7.030 | 7.090 | 4,880,882 | +0.09(+1.29%) |
Apr 25, 2023 | 7.190 | 7.210 | 6.890 | 7.000 | 9,041,312 | -0.36(-4.89%) |
Apr 24, 2023 | 7.610 | 7.630 | 7.305 | 7.360 | 6,675,761 | -0.27(-3.54%) |
Apr 21, 2023 | 7.720 | 7.720 | 7.500 | 7.630 | 3,322,502 | -0.28(-3.54%) |
Apr 20, 2023 | 7.900 | 8.105 | 7.860 | 7.910 | 3,528,160 | +0.01(+0.13%) |
Apr 19, 2023 | 7.890 | 8.030 | 7.840 | 7.900 | 2,257,458 | -0.23(-2.83%) |
Apr 18, 2023 | 7.970 | 8.175 | 7.970 | 8.130 | 3,473,722 | +0.10(+1.25%) |
Apr 17, 2023 | 7.790 | 8.040 | 7.720 | 8.030 | 5,558,122 | +0.43(+5.66%) |
Apr 14, 2023 | 7.620 | 7.675 | 7.510 | 7.600 | 2,710,203 | -0.06(-0.78%) |
Apr 13, 2023 | 7.580 | 7.780 | 7.550 | 7.660 | 5,595,953 | +0.27(+3.65%) |
Apr 12, 2023 | 7.490 | 7.560 | 7.350 | 7.390 | 4,717,851 | -0.17(-2.25%) |
Apr 11, 2023 | 7.490 | 7.690 | 7.490 | 7.560 | 4,369,263 | +0.08(+1.07%) |
Apr 10, 2023 | 7.500 | 7.595 | 7.430 | 7.480 | 3,488,306 | -0.13(-1.71%) |
Apr 06, 2023 | 7.620 | 7.660 | 7.515 | 7.610 | 5,021,885 | +0.02(+0.26%) |
Apr 05, 2023 | 7.790 | 7.825 | 7.550 | 7.590 | 4,644,395 | -0.30(-3.80%) |
Apr 04, 2023 | 7.920 | 7.960 | 7.800 | 7.890 | 4,616,818 | -0.16(-1.99%) |
Apr 03, 2023 | 8.240 | 8.250 | 7.990 | 8.050 | 5,165,220 | -0.23(-2.78%) |
Mar 31, 2023 | 8.350 | 8.550 | 8.210 | 8.280 | 6,764,357 | -0.20(-2.36%) |
Mar 30, 2023 | 8.350 | 8.745 | 8.330 | 8.480 | 6,467,962 | +0.18(+2.17%) |
Mar 29, 2023 | 7.940 | 8.330 | 7.900 | 8.300 | 6,415,026 | +0.25(+3.11%) |
Mar 28, 2023 | 7.950 | 8.145 | 7.881 | 8.050 | 6,428,664 | +0.34(+4.41%) |
Mar 27, 2023 | 7.590 | 7.730 | 7.510 | 7.710 | 6,049,032 | +0.05(+0.65%) |
Mar 24, 2023 | 7.500 | 7.770 | 7.460 | 7.660 | 5,261,921 | +0.07(+0.92%) |
Mar 23, 2023 | 7.480 | 7.865 | 7.480 | 7.590 | 9,089,468 | +0.41(+5.71%) |
Mar 22, 2023 | 7.080 | 7.290 | 7.030 | 7.180 | 5,799,486 | +0.04(+0.56%) |
Mar 21, 2023 | 7.790 | 7.900 | 6.750 | 7.140 | 14,416,620 | -0.72(-9.16%) |
Mar 20, 2023 | 7.700 | 8.055 | 7.565 | 7.860 | 7,907,436 | +0.01(+0.13%) |
Mar 17, 2023 | 7.890 | 7.935 | 7.750 | 7.850 | 12,581,123 | +0.01(+0.13%) |
Mar 16, 2023 | 7.500 | 7.860 | 7.430 | 7.840 | 7,242,365 | +0.31(+4.12%) |
Mar 15, 2023 | 7.560 | 7.620 | 7.235 | 7.530 | 8,134,458 | -0.23(-2.96%) |
Mar 14, 2023 | 7.540 | 7.840 | 7.435 | 7.760 | 4,943,955 | +0.14(+1.84%) |
Mar 13, 2023 | 7.500 | 7.800 | 7.440 | 7.620 | 6,114,148 | +0.10(+1.33%) |
Mar 10, 2023 | 7.370 | 7.585 | 7.310 | 7.520 | 6,085,309 | +0.09(+1.21%) |
Mar 09, 2023 | 7.420 | 7.550 | 7.370 | 7.430 | 9,199,365 | -0.18(-2.37%) |
Mar 08, 2023 | 7.520 | 7.700 | 7.470 | 7.610 | 4,563,081 | -0.10(-1.30%) |
Mar 07, 2023 | 7.940 | 7.940 | 7.585 | 7.710 | 5,606,858 | -0.24(-3.02%) |
Mar 06, 2023 | 8.090 | 8.120 | 7.915 | 7.950 | 6,446,549 | -0.18(-2.21%) |
Mar 03, 2023 | 8.110 | 8.280 | 8.090 | 8.130 | 5,890,888 | -0.04(-0.49%) |
Mar 02, 2023 | 7.890 | 8.190 | 7.790 | 8.170 | 8,021,739 | +0.16(+2.00%) |