Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.973 | 7.314 | 6.954 | 7.276 | 223,691 | +0.22(+3.09%) |
Apr 27, 2023 | 7.096 | 7.177 | 6.945 | 7.058 | 182,187 | -0.01(-0.13%) |
Apr 26, 2023 | 7.257 | 7.314 | 7.021 | 7.068 | 186,816 | -0.24(-3.24%) |
Apr 25, 2023 | 7.608 | 7.608 | 7.248 | 7.305 | 201,999 | -0.43(-5.51%) |
Apr 24, 2023 | 7.305 | 7.788 | 7.305 | 7.731 | 195,998 | +0.40(+5.43%) |
Apr 21, 2023 | 7.390 | 7.561 | 7.295 | 7.333 | 198,553 | +0.00(+0.00%) |
Apr 20, 2023 | 7.466 | 7.617 | 7.267 | 7.333 | 332,810 | -0.26(-3.37%) |
Apr 19, 2023 | 7.551 | 7.722 | 7.456 | 7.589 | 256,455 | -0.02(-0.25%) |
Apr 18, 2023 | 7.722 | 7.722 | 7.499 | 7.608 | 215,947 | -0.15(-1.95%) |
Apr 17, 2023 | 7.807 | 7.854 | 7.703 | 7.760 | 221,054 | -0.05(-0.61%) |
Apr 14, 2023 | 7.959 | 7.963 | 7.764 | 7.807 | 150,512 | -0.09(-1.08%) |
Apr 13, 2023 | 7.864 | 7.940 | 7.816 | 7.892 | 149,517 | +0.02(+0.24%) |
Apr 12, 2023 | 8.034 | 8.034 | 7.845 | 7.873 | 140,338 | -0.11(-1.42%) |
Apr 11, 2023 | 8.053 | 8.205 | 8.015 | 7.987 | 237,530 | -0.03(-0.35%) |
Apr 10, 2023 | 7.949 | 8.148 | 7.949 | 8.015 | 173,620 | +0.04(+0.48%) |
Apr 06, 2023 | 8.044 | 8.214 | 7.968 | 7.978 | 127,459 | -0.08(-0.94%) |
Apr 05, 2023 | 8.148 | 8.214 | 7.978 | 8.053 | 165,347 | -0.14(-1.73%) |
Apr 04, 2023 | 8.442 | 8.442 | 8.044 | 8.195 | 215,855 | -0.21(-2.48%) |
Apr 03, 2023 | 8.764 | 8.811 | 8.309 | 8.404 | 444,091 | +0.31(+3.86%) |
Mar 31, 2023 | 8.034 | 8.101 | 7.807 | 8.091 | 429,333 | +0.12(+1.55%) |
Mar 30, 2023 | 8.262 | 8.382 | 7.959 | 7.968 | 384,680 | -0.07(-0.83%) |
Mar 29, 2023 | 8.148 | 8.148 | 7.930 | 8.034 | 412,307 | -0.04(-0.47%) |
Mar 28, 2023 | 7.968 | 8.172 | 7.968 | 8.072 | 309,997 | +0.08(+0.95%) |
Mar 27, 2023 | 7.845 | 8.058 | 7.769 | 7.996 | 583,135 | +0.27(+3.43%) |
Mar 24, 2023 | 7.627 | 7.835 | 7.580 | 7.731 | 361,290 | -0.03(-0.37%) |
Mar 23, 2023 | 7.722 | 7.996 | 7.646 | 7.760 | 478,782 | +0.13(+1.74%) |
Mar 22, 2023 | 7.835 | 8.072 | 7.617 | 7.627 | 653,122 | -0.24(-3.01%) |
Mar 21, 2023 | 7.902 | 8.347 | 7.854 | 7.864 | 541,480 | +0.17(+2.22%) |
Mar 20, 2023 | 7.419 | 8.006 | 7.390 | 7.693 | 497,799 | +0.29(+3.97%) |
Mar 17, 2023 | 8.015 | 8.015 | 7.390 | 7.400 | 911,903 | -0.69(-8.55%) |
Mar 16, 2023 | 7.959 | 8.262 | 7.655 | 8.091 | 446,517 | -0.17(-2.06%) |
Mar 15, 2023 | 8.271 | 8.385 | 8.082 | 8.262 | 585,166 | -0.44(-5.01%) |
Mar 14, 2023 | 8.669 | 8.968 | 8.584 | 8.698 | 361,696 | +0.24(+2.80%) |
Mar 13, 2023 | 8.527 | 8.982 | 8.366 | 8.461 | 394,545 | -0.37(-4.18%) |
Mar 10, 2023 | 8.952 | 9.252 | 8.802 | 8.830 | 411,087 | -0.19(-2.08%) |
Mar 09, 2023 | 9.467 | 9.542 | 8.999 | 9.017 | 315,453 | -0.36(-3.80%) |
Mar 08, 2023 | 9.345 | 9.514 | 9.308 | 9.373 | 328,736 | +0.03(+0.30%) |
Mar 07, 2023 | 9.308 | 9.439 | 9.261 | 9.345 | 247,112 | +0.00(+0.00%) |
Mar 06, 2023 | 9.401 | 9.495 | 9.294 | 9.345 | 322,921 | -0.13(-1.38%) |
Mar 03, 2023 | 9.280 | 9.701 | 9.186 | 9.476 | 690,666 | +0.60(+6.75%) |
Mar 02, 2023 | 8.540 | 8.952 | 8.502 | 8.877 | 220,333 | +0.30(+3.49%) |
Mar 01, 2023 | 8.390 | 8.591 | 8.315 | 8.577 | 163,104 | +0.22(+2.58%) |
Feb 28, 2023 | 8.428 | 8.605 | 8.343 | 8.362 | 176,011 | -0.01(-0.11%) |
Feb 27, 2023 | 8.577 | 8.615 | 8.346 | 8.371 | 232,205 | -0.24(-2.83%) |
Feb 24, 2023 | 8.231 | 8.690 | 8.231 | 8.615 | 190,037 | +0.38(+4.66%) |
Feb 23, 2023 | 8.624 | 8.699 | 7.763 | 8.231 | 632,549 | -0.66(-7.47%) |
Feb 22, 2023 | 9.027 | 9.102 | 8.718 | 8.896 | 445,802 | -0.03(-0.31%) |
Feb 21, 2023 | 9.298 | 9.476 | 8.914 | 8.924 | 318,651 | -0.42(-4.51%) |
Feb 17, 2023 | 9.739 | 9.739 | 9.177 | 9.345 | 199,965 | -0.43(-4.41%) |
Feb 16, 2023 | 9.851 | 10.02 | 9.739 | 9.776 | 155,851 | -0.05(-0.48%) |
Feb 15, 2023 | 9.551 | 9.879 | 9.486 | 9.823 | 287,222 | +0.10(+1.06%) |
Feb 14, 2023 | 10.05 | 10.16 | 9.645 | 9.720 | 216,203 | -0.37(-3.71%) |
Feb 13, 2023 | 9.898 | 10.18 | 9.757 | 10.09 | 240,367 | +0.17(+1.70%) |
Feb 10, 2023 | 9.664 | 9.926 | 9.579 | 9.926 | 285,614 | +0.43(+4.54%) |
Feb 09, 2023 | 9.973 | 10.13 | 9.486 | 9.495 | 189,178 | -0.42(-4.25%) |
Feb 08, 2023 | 9.907 | 10.05 | 9.748 | 9.916 | 189,252 | -0.02(-0.19%) |
Feb 07, 2023 | 9.692 | 9.945 | 9.570 | 9.935 | 252,569 | +0.37(+3.92%) |
Feb 06, 2023 | 9.523 | 9.607 | 9.120 | 9.561 | 353,445 | +0.05(+0.49%) |
Feb 03, 2023 | 9.523 | 9.842 | 9.476 | 9.514 | 130,751 | -0.01(-0.10%) |
Feb 02, 2023 | 9.645 | 9.645 | 9.167 | 9.523 | 220,697 | -0.25(-2.59%) |