Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.090 | 6.110 | 5.640 | 5.710 | 3,258,207 | -0.28(-4.67%) |
May 05, 2023 | 6.410 | 6.410 | 5.770 | 5.990 | 5,069,486 | -0.62(-9.38%) |
May 04, 2023 | 6.610 | 6.628 | 6.370 | 6.610 | 1,397,319 | +0.02(+0.30%) |
May 03, 2023 | 6.530 | 6.710 | 6.430 | 6.590 | 1,619,144 | +0.13(+2.01%) |
May 02, 2023 | 6.750 | 6.760 | 6.405 | 6.460 | 1,955,106 | -0.31(-4.58%) |
May 01, 2023 | 6.810 | 6.843 | 6.660 | 6.770 | 1,517,481 | -0.01(-0.15%) |
Apr 28, 2023 | 6.650 | 6.940 | 6.610 | 6.780 | 1,237,890 | +0.14(+2.11%) |
Apr 27, 2023 | 6.770 | 6.830 | 6.600 | 6.640 | 1,256,082 | -0.10(-1.48%) |
Apr 26, 2023 | 6.740 | 6.850 | 6.600 | 6.740 | 1,570,114 | +0.01(+0.15%) |
Apr 25, 2023 | 7.100 | 7.110 | 6.710 | 6.730 | 2,314,802 | -0.44(-6.14%) |
Apr 24, 2023 | 7.220 | 7.240 | 7.010 | 7.170 | 1,573,067 | -0.04(-0.55%) |
Apr 21, 2023 | 7.130 | 7.365 | 7.079 | 7.210 | 1,683,061 | +0.09(+1.26%) |
Apr 20, 2023 | 7.100 | 7.230 | 7.060 | 7.120 | 1,195,283 | -0.09(-1.25%) |
Apr 19, 2023 | 7.110 | 7.270 | 7.100 | 7.210 | 1,184,736 | +0.02(+0.28%) |
Apr 18, 2023 | 7.390 | 7.390 | 7.130 | 7.190 | 1,434,208 | -0.20(-2.71%) |
Apr 17, 2023 | 7.400 | 7.629 | 7.240 | 7.390 | 1,438,265 | +0.01(+0.14%) |
Apr 14, 2023 | 7.630 | 7.630 | 7.280 | 7.380 | 1,260,840 | -0.21(-2.77%) |
Apr 13, 2023 | 7.340 | 7.640 | 7.320 | 7.590 | 1,285,795 | +0.30(+4.12%) |
Apr 12, 2023 | 7.340 | 7.460 | 7.205 | 7.290 | 1,184,188 | +0.01(+0.14%) |
Apr 11, 2023 | 7.220 | 7.415 | 7.065 | 7.280 | 1,963,021 | +0.08(+1.11%) |
Apr 10, 2023 | 7.200 | 7.240 | 7.065 | 7.200 | 1,533,166 | -0.04(-0.55%) |
Apr 06, 2023 | 7.140 | 7.340 | 7.100 | 7.240 | 1,274,224 | +0.09(+1.26%) |
Apr 05, 2023 | 7.190 | 7.300 | 7.100 | 7.150 | 1,130,090 | -0.06(-0.83%) |
Apr 04, 2023 | 7.470 | 7.470 | 7.180 | 7.210 | 1,343,114 | -0.27(-3.61%) |
Apr 03, 2023 | 7.590 | 7.590 | 7.125 | 7.480 | 1,671,095 | -0.06(-0.80%) |
Mar 31, 2023 | 7.480 | 7.585 | 7.450 | 7.540 | 1,394,538 | +0.12(+1.62%) |
Mar 30, 2023 | 7.690 | 7.690 | 7.390 | 7.420 | 902,771 | -0.20(-2.62%) |
Mar 29, 2023 | 7.620 | 7.650 | 7.480 | 7.620 | 1,364,350 | +0.07(+0.93%) |
Mar 28, 2023 | 7.500 | 7.740 | 7.500 | 7.550 | 962,500 | -0.03(-0.40%) |
Mar 27, 2023 | 7.430 | 7.665 | 7.350 | 7.580 | 1,097,382 | +0.24(+3.27%) |
Mar 24, 2023 | 7.260 | 7.375 | 7.130 | 7.340 | 1,204,397 | +0.04(+0.48%) |
Mar 23, 2023 | 7.350 | 7.450 | 7.160 | 7.305 | 1,736,063 | -0.00(-0.07%) |
Mar 22, 2023 | 7.690 | 7.700 | 7.300 | 7.310 | 1,181,623 | -0.31(-4.07%) |
Mar 21, 2023 | 7.710 | 7.750 | 7.500 | 7.620 | 1,037,252 | +0.05(+0.66%) |
Mar 20, 2023 | 7.330 | 7.615 | 7.290 | 7.570 | 1,201,677 | +0.18(+2.44%) |
Mar 17, 2023 | 7.450 | 7.570 | 7.295 | 7.390 | 3,022,096 | -0.09(-1.20%) |
Mar 16, 2023 | 7.350 | 7.520 | 7.215 | 7.480 | 1,269,003 | +0.05(+0.67%) |
Mar 15, 2023 | 7.430 | 7.470 | 7.235 | 7.430 | 1,570,017 | -0.14(-1.85%) |
Mar 14, 2023 | 7.650 | 7.790 | 7.410 | 7.570 | 1,721,164 | +0.15(+2.02%) |
Mar 13, 2023 | 7.440 | 7.680 | 7.390 | 7.420 | 2,130,311 | -0.13(-1.72%) |
Mar 10, 2023 | 7.940 | 7.940 | 7.330 | 7.550 | 3,242,100 | -0.32(-4.07%) |
Mar 09, 2023 | 8.130 | 8.170 | 7.790 | 7.870 | 1,859,838 | -0.29(-3.55%) |
Mar 08, 2023 | 8.000 | 8.175 | 7.930 | 8.160 | 1,234,973 | +0.16(+2.00%) |
Mar 07, 2023 | 8.080 | 8.155 | 7.961 | 8.000 | 1,436,596 | -0.10(-1.23%) |
Mar 06, 2023 | 8.380 | 8.410 | 8.075 | 8.100 | 1,594,584 | -0.28(-3.34%) |
Mar 03, 2023 | 8.260 | 8.485 | 8.180 | 8.380 | 1,139,537 | +0.20(+2.44%) |
Mar 02, 2023 | 8.100 | 8.195 | 7.885 | 8.180 | 1,677,457 | +0.03(+0.37%) |