Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.910 | 7.245 | 6.560 | 6.890 | 3,358 | +0.15(+2.30%) |
May 05, 2023 | 6.750 | 6.765 | 6.275 | 6.735 | 2,256 | +0.17(+2.63%) |
May 04, 2023 | 6.250 | 7.000 | 6.250 | 6.562 | 4,127 | -0.24(-3.49%) |
May 03, 2023 | 6.850 | 7.098 | 6.625 | 6.800 | 4,771 | +0.67(+11.02%) |
May 02, 2023 | 6.000 | 6.245 | 5.582 | 6.125 | 12,621 | +0.25(+4.17%) |
May 01, 2023 | 6.500 | 6.500 | 5.518 | 5.880 | 7,254 | -0.62(-9.54%) |
Apr 28, 2023 | 7.005 | 7.355 | 6.025 | 6.500 | 16,135 | -0.72(-10.03%) |
Apr 27, 2023 | 7.480 | 7.500 | 6.900 | 7.225 | 8,107 | -0.53(-6.86%) |
Apr 26, 2023 | 7.745 | 8.625 | 6.010 | 7.758 | 25,064 | -0.23(-2.85%) |
Apr 25, 2023 | 7.750 | 8.290 | 6.593 | 7.985 | 13,519 | +0.20(+2.60%) |
Apr 24, 2023 | 7.838 | 8.500 | 7.500 | 7.782 | 36,257 | -0.28(-3.47%) |
Apr 21, 2023 | 7.250 | 9.002 | 6.010 | 8.062 | 108,950 | +1.00(+14.16%) |
Apr 20, 2023 | 7.402 | 7.772 | 6.713 | 7.062 | 4,002 | -0.43(-5.80%) |
Apr 19, 2023 | 6.750 | 8.000 | 6.000 | 7.497 | 24,013 | +0.44(+6.23%) |
Apr 18, 2023 | 6.322 | 8.070 | 6.162 | 7.058 | 28,060 | +0.74(+11.63%) |
Apr 17, 2023 | 6.150 | 6.525 | 5.850 | 6.322 | 1,149 | -0.18(-2.73%) |
Apr 14, 2023 | 6.247 | 6.588 | 6.005 | 6.500 | 1,307 | +0.00(+0.00%) |
Apr 13, 2023 | 6.495 | 6.500 | 5.758 | 6.500 | 1,420 | +0.25(+4.04%) |
Apr 12, 2023 | 6.000 | 6.500 | 5.125 | 6.247 | 5,144 | -0.00(-0.04%) |
Apr 11, 2023 | 6.747 | 6.747 | 5.750 | 6.250 | 7,287 | -0.43(-6.47%) |
Apr 10, 2023 | 7.000 | 6.875 | 6.565 | 6.683 | 1,513 | +0.10(+1.52%) |
Apr 06, 2023 | 6.750 | 7.037 | 6.525 | 6.582 | 2,875 | -0.17(-2.48%) |
Apr 05, 2023 | 6.247 | 6.750 | 6.000 | 6.750 | 5,155 | +0.48(+7.66%) |
Apr 04, 2023 | 6.375 | 6.628 | 5.878 | 6.270 | 1,530 | -0.21(-3.24%) |
Apr 03, 2023 | 6.250 | 6.923 | 6.050 | 6.480 | 2,644 | -0.02(-0.31%) |
Mar 31, 2023 | 6.607 | 6.768 | 6.250 | 6.500 | 7,885 | -0.15(-2.26%) |
Mar 30, 2023 | 6.553 | 7.000 | 2.760 | 6.650 | 8,407 | -0.15(-2.21%) |
Mar 29, 2023 | 6.543 | 7.178 | 6.500 | 6.800 | 4,201 | +0.05(+0.74%) |
Mar 28, 2023 | 6.503 | 7.200 | 6.305 | 6.750 | 2,703 | +0.25(+3.85%) |
Mar 27, 2023 | 7.000 | 7.000 | 6.332 | 6.500 | 1,297 | -0.25(-3.70%) |
Mar 24, 2023 | 7.247 | 7.325 | 6.750 | 6.750 | 2,025 | -0.50(-6.90%) |
Mar 23, 2023 | 7.065 | 7.250 | 6.742 | 7.250 | 2,346 | +0.47(+7.01%) |
Mar 22, 2023 | 7.475 | 7.475 | 6.630 | 6.775 | 5,523 | +0.28(+4.23%) |
Mar 21, 2023 | 6.548 | 6.973 | 6.200 | 6.500 | 8,221 | -0.25(-3.70%) |
Mar 20, 2023 | 7.250 | 7.442 | 6.280 | 6.750 | 7,658 | -0.50(-6.86%) |
Mar 17, 2023 | 6.878 | 7.747 | 6.250 | 7.247 | 3,087 | +0.22(+3.20%) |
Mar 16, 2023 | 6.500 | 7.120 | 5.515 | 7.022 | 12,401 | +0.22(+3.31%) |
Mar 15, 2023 | 7.000 | 7.250 | 6.525 | 6.798 | 4,302 | -0.43(-5.92%) |
Mar 14, 2023 | 7.032 | 8.197 | 7.000 | 7.225 | 4,162 | -0.03(-0.34%) |
Mar 13, 2023 | 7.750 | 8.012 | 6.750 | 7.250 | 7,181 | -0.96(-11.69%) |
Mar 10, 2023 | 8.000 | 8.500 | 7.500 | 8.210 | 5,896 | -0.04(-0.51%) |
Mar 09, 2023 | 8.250 | 8.750 | 8.000 | 8.252 | 6,058 | -0.25(-2.91%) |
Mar 08, 2023 | 8.502 | 9.250 | 8.075 | 8.500 | 3,624 | +0.00(+0.03%) |
Mar 07, 2023 | 8.750 | 8.852 | 8.275 | 8.498 | 6,687 | -0.54(-6.00%) |
Mar 06, 2023 | 8.750 | 9.125 | 8.502 | 9.040 | 2,372 | -0.06(-0.66%) |
Mar 03, 2023 | 8.500 | 9.250 | 8.500 | 9.100 | 4,792 | +0.22(+2.54%) |
Mar 02, 2023 | 8.805 | 9.500 | 8.250 | 8.875 | 5,379 | -0.37(-4.03%) |