Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.592 | 6.621 | 6.378 | 6.407 | 450,447 | -0.12(-1.79%) |
Apr 27, 2023 | 6.660 | 6.696 | 6.466 | 6.524 | 406,553 | -0.03(-0.45%) |
Apr 26, 2023 | 6.777 | 6.777 | 6.544 | 6.553 | 390,483 | -0.17(-2.46%) |
Apr 25, 2023 | 6.932 | 6.962 | 6.704 | 6.719 | 688,686 | -0.30(-4.29%) |
Apr 24, 2023 | 7.117 | 7.205 | 6.932 | 7.020 | 512,377 | -0.13(-1.77%) |
Apr 21, 2023 | 7.399 | 7.399 | 6.981 | 7.146 | 756,349 | -0.24(-3.29%) |
Apr 20, 2023 | 7.506 | 7.509 | 7.341 | 7.389 | 305,051 | -0.18(-2.31%) |
Apr 19, 2023 | 7.808 | 7.808 | 7.555 | 7.564 | 387,574 | -0.33(-4.19%) |
Apr 18, 2023 | 8.158 | 8.187 | 7.866 | 7.895 | 347,404 | -0.23(-2.87%) |
Apr 17, 2023 | 8.313 | 8.362 | 7.983 | 8.128 | 399,731 | -0.17(-1.99%) |
Apr 14, 2023 | 8.255 | 8.325 | 8.177 | 8.294 | 300,551 | +0.00(+0.00%) |
Apr 13, 2023 | 8.167 | 8.333 | 8.148 | 8.294 | 273,870 | +0.14(+1.67%) |
Apr 12, 2023 | 8.294 | 8.302 | 8.128 | 8.158 | 210,057 | -0.07(-0.83%) |
Apr 11, 2023 | 8.226 | 8.381 | 8.216 | 8.226 | 336,848 | -0.03(-0.35%) |
Apr 10, 2023 | 8.090 | 8.289 | 8.032 | 8.255 | 264,962 | +0.14(+1.67%) |
Apr 06, 2023 | 7.945 | 8.197 | 7.857 | 8.119 | 290,410 | +0.13(+1.58%) |
Apr 05, 2023 | 8.216 | 8.226 | 7.896 | 7.993 | 348,655 | -0.26(-3.17%) |
Apr 04, 2023 | 8.478 | 8.565 | 8.216 | 8.255 | 568,926 | -0.21(-2.52%) |
Apr 03, 2023 | 8.574 | 8.758 | 8.187 | 8.468 | 814,889 | -0.19(-2.24%) |
Mar 31, 2023 | 8.080 | 8.962 | 8.080 | 8.662 | 2,339,242 | +0.61(+7.58%) |
Mar 30, 2023 | 7.954 | 8.158 | 7.945 | 8.051 | 391,366 | +0.16(+1.96%) |
Mar 29, 2023 | 7.906 | 7.954 | 7.828 | 7.896 | 386,231 | +0.07(+0.87%) |
Mar 28, 2023 | 7.993 | 7.993 | 7.741 | 7.828 | 322,677 | -0.12(-1.46%) |
Mar 27, 2023 | 7.857 | 8.008 | 7.809 | 7.945 | 325,337 | +0.13(+1.61%) |
Mar 24, 2023 | 7.741 | 7.911 | 7.741 | 7.819 | 337,586 | -0.01(-0.12%) |
Mar 23, 2023 | 7.751 | 8.059 | 7.751 | 7.828 | 454,590 | +0.15(+1.89%) |
Mar 22, 2023 | 7.857 | 7.930 | 7.664 | 7.683 | 270,625 | -0.16(-1.98%) |
Mar 21, 2023 | 7.664 | 7.838 | 7.635 | 7.838 | 347,813 | +0.26(+3.45%) |
Mar 20, 2023 | 7.654 | 7.770 | 7.533 | 7.576 | 771,975 | -0.05(-0.64%) |
Mar 17, 2023 | 8.003 | 8.003 | 7.533 | 7.625 | 473,504 | -0.38(-4.72%) |
Mar 16, 2023 | 7.431 | 8.017 | 7.397 | 8.003 | 586,913 | +0.46(+6.03%) |
Mar 15, 2023 | 7.606 | 7.702 | 7.412 | 7.547 | 368,730 | -0.16(-2.14%) |
Mar 14, 2023 | 7.402 | 7.731 | 7.392 | 7.712 | 543,927 | +0.40(+5.43%) |
Mar 13, 2023 | 7.286 | 7.349 | 7.160 | 7.315 | 467,407 | -0.09(-1.18%) |
Mar 10, 2023 | 7.441 | 7.552 | 7.276 | 7.402 | 451,537 | -0.10(-1.29%) |
Mar 09, 2023 | 7.557 | 7.838 | 7.480 | 7.499 | 513,415 | -0.09(-1.15%) |
Mar 08, 2023 | 7.480 | 7.639 | 7.266 | 7.586 | 565,056 | +0.22(+3.03%) |
Mar 07, 2023 | 7.383 | 7.431 | 7.286 | 7.363 | 258,193 | -0.07(-0.91%) |
Mar 06, 2023 | 7.460 | 7.480 | 7.276 | 7.431 | 439,245 | -0.04(-0.52%) |
Mar 03, 2023 | 7.431 | 7.494 | 7.392 | 7.470 | 313,866 | +0.09(+1.18%) |
Mar 02, 2023 | 7.383 | 7.431 | 7.281 | 7.383 | 208,477 | -0.02(-0.26%) |
Mar 01, 2023 | 7.441 | 7.538 | 7.354 | 7.402 | 347,901 | -0.01(-0.13%) |
Feb 28, 2023 | 7.412 | 7.518 | 7.363 | 7.412 | 443,004 | +0.05(+0.66%) |
Feb 27, 2023 | 7.208 | 7.380 | 7.198 | 7.363 | 385,061 | +0.16(+2.15%) |
Feb 24, 2023 | 7.257 | 7.450 | 7.160 | 7.208 | 586,618 | -0.08(-1.06%) |
Feb 23, 2023 | 6.918 | 7.286 | 6.835 | 7.286 | 417,708 | +0.44(+6.36%) |
Feb 22, 2023 | 6.879 | 7.218 | 6.782 | 6.850 | 726,871 | +0.34(+5.21%) |
Feb 21, 2023 | 6.724 | 6.734 | 6.501 | 6.511 | 378,605 | -0.31(-4.55%) |
Feb 17, 2023 | 6.947 | 6.956 | 6.821 | 6.821 | 291,378 | -0.13(-1.81%) |
Feb 16, 2023 | 6.966 | 7.010 | 6.845 | 6.947 | 213,955 | -0.02(-0.28%) |
Feb 15, 2023 | 7.015 | 7.058 | 6.918 | 6.966 | 167,547 | -0.01(-0.14%) |
Feb 14, 2023 | 6.830 | 7.034 | 6.792 | 6.976 | 240,129 | +0.14(+1.98%) |
Feb 13, 2023 | 6.860 | 6.908 | 6.704 | 6.840 | 224,446 | -0.04(-0.56%) |
Feb 10, 2023 | 6.821 | 6.947 | 6.752 | 6.879 | 214,759 | +0.02(+0.28%) |
Feb 09, 2023 | 7.005 | 7.029 | 6.830 | 6.860 | 163,493 | -0.06(-0.84%) |
Feb 08, 2023 | 7.150 | 7.150 | 6.908 | 6.918 | 178,157 | -0.25(-3.51%) |
Feb 07, 2023 | 7.053 | 7.179 | 7.024 | 7.170 | 228,493 | +0.16(+2.35%) |
Feb 06, 2023 | 7.092 | 7.208 | 7.005 | 7.005 | 261,740 | -0.04(-0.55%) |
Feb 03, 2023 | 7.034 | 7.237 | 7.024 | 7.044 | 182,489 | -0.16(-2.15%) |
Feb 02, 2023 | 7.257 | 7.344 | 7.140 | 7.199 | 287,422 | +0.04(+0.54%) |