Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.323 | 7.419 | 7.246 | 7.409 | 316,925 | +0.07(+0.91%) |
Apr 27, 2023 | 7.246 | 7.399 | 7.208 | 7.342 | 184,311 | +0.17(+2.40%) |
Apr 26, 2023 | 7.246 | 7.246 | 7.098 | 7.170 | 176,903 | -0.03(-0.40%) |
Apr 25, 2023 | 7.112 | 7.198 | 7.026 | 7.198 | 304,466 | +0.05(+0.67%) |
Apr 24, 2023 | 7.131 | 7.208 | 7.045 | 7.150 | 199,415 | +0.08(+1.08%) |
Apr 21, 2023 | 7.122 | 7.170 | 6.978 | 7.074 | 209,378 | -0.03(-0.40%) |
Apr 20, 2023 | 7.016 | 7.112 | 7.016 | 7.103 | 207,265 | +0.07(+0.95%) |
Apr 19, 2023 | 7.112 | 7.179 | 6.988 | 7.036 | 416,560 | -0.12(-1.74%) |
Apr 18, 2023 | 7.179 | 7.198 | 7.088 | 7.160 | 449,716 | -0.11(-1.58%) |
Apr 17, 2023 | 7.332 | 7.352 | 7.150 | 7.275 | 438,479 | -0.15(-2.06%) |
Apr 14, 2023 | 7.294 | 7.457 | 7.246 | 7.428 | 347,620 | +0.06(+0.78%) |
Apr 13, 2023 | 7.170 | 7.409 | 7.170 | 7.371 | 486,216 | +0.17(+2.39%) |
Apr 12, 2023 | 6.978 | 7.237 | 6.978 | 7.198 | 356,313 | +0.33(+4.74%) |
Apr 11, 2023 | 6.978 | 7.007 | 6.844 | 6.873 | 626,570 | +0.33(+4.97%) |
Apr 10, 2023 | 6.528 | 6.567 | 6.457 | 6.547 | 240,053 | +0.00(+0.00%) |
Apr 06, 2023 | 6.519 | 6.567 | 6.461 | 6.547 | 395,197 | +0.00(+0.00%) |
Apr 05, 2023 | 6.471 | 6.547 | 6.423 | 6.547 | 424,190 | +0.11(+1.63%) |
Apr 04, 2023 | 6.385 | 6.480 | 6.346 | 6.442 | 439,005 | +0.09(+1.36%) |
Apr 03, 2023 | 6.337 | 6.413 | 6.251 | 6.356 | 378,504 | -0.08(-1.19%) |
Mar 31, 2023 | 6.423 | 6.461 | 6.351 | 6.433 | 259,978 | +0.05(+0.75%) |
Mar 30, 2023 | 6.375 | 6.418 | 6.275 | 6.385 | 481,795 | +0.15(+2.46%) |
Mar 29, 2023 | 6.145 | 6.265 | 6.064 | 6.232 | 772,278 | +0.06(+0.93%) |
Mar 28, 2023 | 6.270 | 6.385 | 6.165 | 6.174 | 1,946,972 | +0.09(+1.42%) |
Mar 27, 2023 | 5.973 | 6.126 | 5.973 | 6.088 | 246,188 | +0.14(+2.42%) |
Mar 24, 2023 | 5.791 | 5.992 | 5.767 | 5.944 | 409,717 | +0.19(+3.33%) |
Mar 23, 2023 | 5.954 | 5.992 | 5.748 | 5.753 | 640,081 | -0.17(-2.91%) |
Mar 22, 2023 | 5.868 | 6.021 | 5.782 | 5.925 | 418,243 | +0.07(+1.14%) |
Mar 21, 2023 | 6.011 | 6.040 | 5.839 | 5.858 | 336,787 | -0.16(-2.70%) |
Mar 20, 2023 | 5.983 | 6.050 | 5.935 | 6.021 | 652,590 | +0.06(+0.96%) |
Mar 17, 2023 | 6.136 | 6.136 | 5.954 | 5.964 | 593,331 | -0.28(-4.45%) |
Mar 16, 2023 | 6.241 | 6.275 | 6.136 | 6.241 | 501,740 | +0.06(+0.93%) |
Mar 15, 2023 | 6.059 | 6.203 | 6.002 | 6.184 | 391,543 | +0.02(+0.31%) |
Mar 14, 2023 | 6.107 | 6.212 | 6.078 | 6.165 | 392,798 | +0.12(+2.06%) |
Mar 13, 2023 | 5.973 | 6.193 | 5.973 | 6.040 | 687,260 | -0.01(-0.16%) |
Mar 10, 2023 | 6.088 | 6.169 | 6.011 | 6.050 | 295,286 | -0.11(-1.71%) |
Mar 09, 2023 | 6.366 | 6.366 | 6.155 | 6.155 | 269,156 | -0.21(-3.31%) |
Mar 08, 2023 | 6.327 | 6.404 | 6.279 | 6.366 | 242,792 | +0.11(+1.84%) |
Mar 07, 2023 | 6.356 | 6.366 | 6.186 | 6.251 | 348,985 | -0.15(-2.39%) |
Mar 06, 2023 | 6.165 | 6.418 | 6.160 | 6.404 | 479,202 | +0.20(+3.24%) |
Mar 03, 2023 | 6.222 | 6.327 | 6.198 | 6.203 | 392,591 | +0.00(+0.00%) |
Mar 02, 2023 | 6.251 | 6.299 | 6.184 | 6.203 | 297,307 | -0.07(-1.07%) |
Mar 01, 2023 | 6.241 | 6.279 | 6.130 | 6.270 | 275,985 | +0.01(+0.15%) |
Feb 28, 2023 | 6.337 | 6.361 | 6.251 | 6.260 | 410,138 | -0.04(-0.61%) |
Feb 27, 2023 | 6.289 | 6.375 | 6.270 | 6.299 | 177,323 | -0.02(-0.30%) |
Feb 24, 2023 | 6.375 | 6.385 | 6.260 | 6.318 | 187,238 | -0.12(-1.93%) |
Feb 23, 2023 | 6.471 | 6.519 | 6.413 | 6.442 | 184,749 | +0.03(+0.45%) |
Feb 22, 2023 | 6.519 | 6.662 | 6.380 | 6.413 | 455,245 | -0.11(-1.62%) |
Feb 21, 2023 | 6.624 | 6.624 | 6.433 | 6.519 | 349,094 | -0.13(-2.01%) |
Feb 17, 2023 | 6.576 | 6.720 | 6.543 | 6.653 | 294,497 | +0.06(+0.87%) |
Feb 16, 2023 | 6.509 | 6.624 | 6.375 | 6.595 | 484,898 | +0.03(+0.44%) |
Feb 15, 2023 | 6.595 | 6.672 | 6.552 | 6.567 | 394,405 | -0.03(-0.44%) |
Feb 14, 2023 | 6.662 | 6.768 | 6.519 | 6.595 | 474,203 | -0.11(-1.71%) |
Feb 13, 2023 | 6.653 | 6.758 | 6.653 | 6.710 | 212,326 | +0.10(+1.45%) |
Feb 10, 2023 | 6.586 | 6.681 | 6.538 | 6.614 | 238,714 | +0.17(+2.67%) |
Feb 09, 2023 | 6.605 | 6.634 | 6.428 | 6.442 | 322,649 | -0.25(-3.72%) |
Feb 08, 2023 | 6.595 | 6.744 | 6.504 | 6.691 | 548,608 | +0.13(+2.04%) |
Feb 07, 2023 | 6.768 | 6.796 | 6.547 | 6.557 | 613,447 | -0.25(-3.66%) |
Feb 06, 2023 | 6.701 | 6.815 | 6.638 | 6.806 | 234,354 | +0.07(+0.99%) |
Feb 03, 2023 | 6.825 | 6.892 | 6.710 | 6.739 | 376,153 | -0.22(-3.16%) |
Feb 02, 2023 | 7.237 | 7.256 | 6.930 | 6.959 | 512,827 | -0.26(-3.58%) |