Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.270 | 9.510 | 9.110 | 9.360 | 719,423 | +0.21(+2.30%) |
May 05, 2023 | 8.610 | 9.415 | 8.565 | 9.150 | 1,853,595 | +0.78(+9.32%) |
May 04, 2023 | 7.870 | 8.645 | 7.870 | 8.370 | 1,302,017 | +0.55(+7.03%) |
May 03, 2023 | 7.550 | 8.390 | 7.550 | 7.820 | 1,636,725 | +1.13(+16.89%) |
May 02, 2023 | 6.820 | 6.820 | 6.500 | 6.690 | 434,927 | -0.14(-2.05%) |
May 01, 2023 | 6.910 | 6.970 | 6.795 | 6.830 | 387,039 | -0.04(-0.58%) |
Apr 28, 2023 | 6.780 | 6.990 | 6.780 | 6.870 | 392,601 | +0.05(+0.73%) |
Apr 27, 2023 | 6.670 | 6.820 | 6.585 | 6.820 | 306,430 | +0.19(+2.87%) |
Apr 26, 2023 | 6.610 | 6.805 | 6.540 | 6.630 | 511,052 | -0.09(-1.34%) |
Apr 25, 2023 | 6.800 | 6.875 | 6.680 | 6.720 | 933,558 | -0.20(-2.89%) |
Apr 24, 2023 | 6.680 | 6.970 | 6.625 | 6.920 | 894,023 | +0.20(+2.98%) |
Apr 21, 2023 | 6.720 | 6.782 | 6.580 | 6.720 | 284,713 | +0.02(+0.30%) |
Apr 20, 2023 | 6.670 | 6.780 | 6.610 | 6.700 | 299,265 | -0.05(-0.74%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.670 | 6.750 | 310,084 | -0.05(-0.74%) |
Apr 18, 2023 | 6.920 | 6.920 | 6.750 | 6.800 | 673,062 | -0.02(-0.29%) |
Apr 17, 2023 | 6.820 | 6.835 | 6.700 | 6.820 | 286,912 | +0.02(+0.29%) |
Apr 14, 2023 | 6.880 | 7.000 | 6.650 | 6.800 | 289,969 | -0.12(-1.73%) |
Apr 13, 2023 | 6.760 | 6.970 | 6.740 | 6.920 | 345,166 | +0.21(+3.13%) |
Apr 12, 2023 | 6.670 | 6.770 | 6.550 | 6.710 | 361,715 | +0.10(+1.51%) |
Apr 11, 2023 | 6.470 | 6.670 | 6.460 | 6.610 | 475,255 | +0.14(+2.16%) |
Apr 10, 2023 | 6.350 | 6.520 | 6.345 | 6.470 | 346,878 | +0.10(+1.57%) |
Apr 06, 2023 | 6.390 | 6.465 | 6.320 | 6.370 | 351,141 | +0.01(+0.16%) |
Apr 05, 2023 | 6.570 | 6.570 | 6.205 | 6.360 | 472,927 | -0.25(-3.78%) |
Apr 04, 2023 | 7.000 | 7.000 | 6.485 | 6.610 | 530,464 | -0.34(-4.89%) |
Apr 03, 2023 | 6.790 | 6.970 | 6.710 | 6.950 | 520,591 | +0.12(+1.76%) |
Mar 31, 2023 | 6.810 | 6.915 | 6.760 | 6.830 | 509,099 | +0.14(+2.09%) |
Mar 30, 2023 | 6.660 | 6.780 | 6.630 | 6.690 | 219,517 | +0.08(+1.21%) |
Mar 29, 2023 | 6.620 | 6.660 | 6.500 | 6.610 | 551,085 | +0.07(+1.07%) |
Mar 28, 2023 | 6.430 | 6.550 | 6.390 | 6.540 | 414,272 | +0.06(+0.93%) |
Mar 27, 2023 | 6.310 | 6.540 | 6.290 | 6.480 | 364,899 | +0.29(+4.68%) |
Mar 24, 2023 | 6.300 | 6.380 | 6.165 | 6.190 | 615,146 | -0.21(-3.28%) |
Mar 23, 2023 | 6.600 | 6.610 | 6.355 | 6.400 | 570,288 | -0.17(-2.59%) |
Mar 22, 2023 | 6.790 | 6.800 | 6.560 | 6.570 | 489,610 | -0.23(-3.38%) |
Mar 21, 2023 | 6.770 | 7.005 | 6.720 | 6.800 | 678,700 | +0.22(+3.34%) |
Mar 20, 2023 | 6.850 | 7.000 | 6.520 | 6.580 | 691,686 | -0.21(-3.09%) |
Mar 17, 2023 | 7.120 | 7.235 | 6.790 | 6.790 | 3,491,258 | -0.41(-5.69%) |
Mar 16, 2023 | 6.760 | 7.270 | 6.660 | 7.200 | 658,213 | +0.29(+4.20%) |
Mar 15, 2023 | 6.950 | 7.070 | 6.845 | 6.910 | 735,890 | -0.37(-5.08%) |
Mar 14, 2023 | 7.220 | 7.480 | 7.190 | 7.280 | 738,572 | +0.36(+5.20%) |
Mar 13, 2023 | 7.160 | 7.340 | 6.790 | 6.920 | 846,517 | -0.49(-6.61%) |
Mar 10, 2023 | 7.690 | 7.805 | 7.350 | 7.410 | 662,643 | -0.34(-4.39%) |
Mar 09, 2023 | 7.910 | 8.110 | 7.710 | 7.750 | 771,297 | -0.14(-1.77%) |
Mar 08, 2023 | 7.500 | 7.930 | 7.485 | 7.890 | 801,178 | +0.44(+5.91%) |
Mar 07, 2023 | 7.120 | 7.480 | 6.970 | 7.450 | 870,369 | +0.32(+4.49%) |
Mar 06, 2023 | 8.350 | 8.380 | 7.000 | 7.130 | 1,382,121 | -1.24(-14.81%) |
Mar 03, 2023 | 8.560 | 8.615 | 8.290 | 8.370 | 683,957 | -0.13(-1.53%) |
Mar 02, 2023 | 8.270 | 8.570 | 8.210 | 8.500 | 677,814 | +0.09(+1.07%) |