Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.590 | 6.680 | 6.460 | 6.650 | 198,123 | +0.06(+0.91%) |
Apr 27, 2023 | 6.460 | 6.640 | 6.400 | 6.590 | 203,186 | +0.15(+2.33%) |
Apr 26, 2023 | 6.490 | 6.590 | 6.290 | 6.440 | 285,145 | -0.04(-0.62%) |
Apr 25, 2023 | 6.870 | 6.870 | 6.440 | 6.480 | 171,747 | -0.46(-6.63%) |
Apr 24, 2023 | 6.910 | 7.040 | 6.840 | 6.940 | 222,461 | -0.01(-0.14%) |
Apr 21, 2023 | 6.750 | 7.040 | 6.710 | 6.950 | 291,373 | +0.19(+2.81%) |
Apr 20, 2023 | 6.740 | 6.915 | 6.670 | 6.760 | 163,224 | -0.01(-0.15%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.550 | 6.770 | 235,782 | +0.04(+0.59%) |
Apr 18, 2023 | 6.840 | 6.900 | 6.520 | 6.730 | 255,786 | -0.10(-1.46%) |
Apr 17, 2023 | 7.230 | 7.290 | 6.700 | 6.830 | 279,759 | -0.36(-5.01%) |
Apr 14, 2023 | 7.310 | 7.310 | 6.990 | 7.190 | 186,276 | -0.12(-1.64%) |
Apr 13, 2023 | 7.070 | 7.370 | 6.870 | 7.310 | 309,268 | +0.31(+4.43%) |
Apr 12, 2023 | 7.240 | 7.242 | 6.955 | 7.000 | 198,324 | -0.21(-2.91%) |
Apr 11, 2023 | 7.350 | 7.660 | 7.187 | 7.210 | 205,854 | -0.12(-1.64%) |
Apr 10, 2023 | 6.840 | 7.595 | 6.830 | 7.330 | 751,640 | +0.51(+7.48%) |
Apr 06, 2023 | 6.760 | 6.840 | 6.580 | 6.820 | 249,079 | +0.08(+1.19%) |
Apr 05, 2023 | 7.110 | 7.110 | 6.640 | 6.740 | 287,511 | -0.43(-6.00%) |
Apr 04, 2023 | 7.820 | 7.820 | 6.950 | 7.170 | 278,260 | -0.65(-8.31%) |
Apr 03, 2023 | 7.960 | 7.995 | 7.715 | 7.820 | 292,638 | -0.05(-0.64%) |
Mar 31, 2023 | 7.930 | 7.980 | 7.730 | 7.870 | 274,119 | +0.00(+0.00%) |
Mar 30, 2023 | 7.880 | 8.040 | 7.830 | 7.870 | 160,058 | +0.06(+0.77%) |
Mar 29, 2023 | 7.860 | 7.860 | 7.680 | 7.810 | 181,233 | +0.03(+0.39%) |
Mar 28, 2023 | 7.920 | 7.960 | 7.660 | 7.780 | 234,518 | -0.18(-2.26%) |
Mar 27, 2023 | 7.820 | 8.070 | 7.715 | 7.960 | 249,062 | +0.22(+2.84%) |
Mar 24, 2023 | 7.740 | 7.830 | 7.530 | 7.740 | 261,886 | -0.07(-0.90%) |
Mar 23, 2023 | 7.890 | 7.980 | 7.740 | 7.810 | 290,016 | -0.08(-1.01%) |
Mar 22, 2023 | 8.280 | 8.360 | 7.830 | 7.890 | 366,487 | -0.39(-4.71%) |
Mar 21, 2023 | 7.960 | 8.450 | 7.960 | 8.280 | 434,767 | +0.42(+5.34%) |
Mar 20, 2023 | 7.720 | 8.230 | 7.630 | 7.860 | 542,050 | -0.29(-3.56%) |
Mar 17, 2023 | 7.520 | 8.830 | 7.370 | 8.150 | 1,328,840 | -1.36(-14.30%) |
Mar 16, 2023 | 8.900 | 9.870 | 8.850 | 9.510 | 391,240 | +0.49(+5.43%) |
Mar 15, 2023 | 9.200 | 9.240 | 8.880 | 9.020 | 354,346 | -0.46(-4.85%) |
Mar 14, 2023 | 9.350 | 9.770 | 9.170 | 9.480 | 342,299 | +0.25(+2.71%) |
Mar 13, 2023 | 9.180 | 9.385 | 9.077 | 9.230 | 297,401 | -0.07(-0.75%) |
Mar 10, 2023 | 9.460 | 9.710 | 9.210 | 9.300 | 223,766 | -0.19(-2.00%) |
Mar 09, 2023 | 9.930 | 10.04 | 9.420 | 9.490 | 329,916 | -0.58(-5.76%) |
Mar 08, 2023 | 10.10 | 10.21 | 9.870 | 10.07 | 166,667 | -0.01(-0.10%) |
Mar 07, 2023 | 10.09 | 10.26 | 9.960 | 10.08 | 155,032 | +0.00(+0.00%) |
Mar 06, 2023 | 10.00 | 10.21 | 9.980 | 10.08 | 174,646 | -0.20(-1.95%) |
Mar 03, 2023 | 9.690 | 10.39 | 9.630 | 10.28 | 185,831 | +0.41(+4.15%) |
Mar 02, 2023 | 9.700 | 9.930 | 9.630 | 9.870 | 365,368 | +0.09(+0.92%) |
Mar 01, 2023 | 9.920 | 9.940 | 9.620 | 9.780 | 243,347 | -0.08(-0.81%) |
Feb 28, 2023 | 9.830 | 9.920 | 9.750 | 9.860 | 267,358 | -0.15(-1.50%) |
Feb 27, 2023 | 9.950 | 10.17 | 9.730 | 10.01 | 319,818 | +0.09(+0.91%) |
Feb 24, 2023 | 9.910 | 10.04 | 9.530 | 9.920 | 249,581 | -0.16(-1.59%) |
Feb 23, 2023 | 9.900 | 10.19 | 9.810 | 10.08 | 206,950 | +0.20(+2.02%) |
Feb 22, 2023 | 9.930 | 10.09 | 9.770 | 9.880 | 221,632 | -0.03(-0.30%) |
Feb 21, 2023 | 10.23 | 10.42 | 9.790 | 9.910 | 318,702 | -0.61(-5.80%) |
Feb 17, 2023 | 10.84 | 10.84 | 10.37 | 10.52 | 156,943 | -0.21(-1.96%) |
Feb 16, 2023 | 10.80 | 10.98 | 10.65 | 10.73 | 137,142 | -0.18(-1.65%) |
Feb 15, 2023 | 10.89 | 10.95 | 10.50 | 10.91 | 125,629 | -0.06(-0.55%) |
Feb 14, 2023 | 10.90 | 11.01 | 10.64 | 10.97 | 144,809 | -0.01(-0.09%) |
Feb 13, 2023 | 10.78 | 11.01 | 10.66 | 10.98 | 130,889 | +0.25(+2.33%) |
Feb 10, 2023 | 10.53 | 10.77 | 10.36 | 10.73 | 154,158 | +0.19(+1.80%) |
Feb 09, 2023 | 10.73 | 11.24 | 10.49 | 10.54 | 186,189 | -0.18(-1.68%) |
Feb 08, 2023 | 10.94 | 11.07 | 10.64 | 10.72 | 138,513 | -0.25(-2.28%) |
Feb 07, 2023 | 10.94 | 11.00 | 10.56 | 10.97 | 158,757 | -0.06(-0.54%) |
Feb 06, 2023 | 10.93 | 11.06 | 10.86 | 11.03 | 161,658 | -0.03(-0.27%) |
Feb 03, 2023 | 11.41 | 11.60 | 10.99 | 11.06 | 256,635 | -0.38(-3.32%) |
Feb 02, 2023 | 11.17 | 11.46 | 10.87 | 11.44 | 221,864 | +0.32(+2.88%) |