Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.230 | 7.400 | 7.220 | 7.390 | 276,932 | -0.31(-4.02%) |
Apr 27, 2023 | 7.640 | 7.723 | 7.570 | 7.700 | 94,322 | +0.25(+3.36%) |
Apr 26, 2023 | 7.543 | 7.555 | 7.350 | 7.450 | 82,351 | +0.11(+1.50%) |
Apr 25, 2023 | 7.480 | 7.480 | 7.330 | 7.340 | 107,242 | -0.39(-5.05%) |
Apr 24, 2023 | 7.647 | 7.730 | 7.643 | 7.730 | 51,010 | +0.12(+1.58%) |
Apr 21, 2023 | 7.640 | 7.640 | 7.550 | 7.610 | 72,683 | -0.14(-1.81%) |
Apr 20, 2023 | 7.660 | 7.820 | 7.630 | 7.750 | 52,383 | +0.02(+0.26%) |
Apr 19, 2023 | 7.740 | 7.750 | 7.700 | 7.730 | 67,122 | -0.09(-1.15%) |
Apr 18, 2023 | 7.790 | 7.830 | 7.772 | 7.820 | 58,220 | +0.18(+2.36%) |
Apr 17, 2023 | 7.710 | 7.720 | 7.600 | 7.640 | 98,559 | -0.13(-1.67%) |
Apr 14, 2023 | 7.840 | 7.840 | 7.735 | 7.770 | 74,491 | -0.08(-0.96%) |
Apr 13, 2023 | 7.800 | 7.870 | 7.750 | 7.845 | 119,498 | +0.30(+4.05%) |
Apr 12, 2023 | 7.600 | 7.620 | 7.480 | 7.540 | 60,201 | +0.07(+0.94%) |
Apr 11, 2023 | 7.420 | 7.500 | 7.420 | 7.470 | 57,748 | +0.18(+2.47%) |
Apr 10, 2023 | 7.320 | 7.450 | 7.250 | 7.290 | 57,887 | -0.03(-0.41%) |
Apr 06, 2023 | 7.415 | 7.415 | 7.219 | 7.320 | 84,619 | +0.00(+0.07%) |
Apr 05, 2023 | 7.420 | 7.420 | 7.296 | 7.315 | 57,810 | -0.20(-2.73%) |
Apr 04, 2023 | 7.682 | 7.690 | 7.510 | 7.520 | 60,000 | -0.16(-2.08%) |
Apr 03, 2023 | 7.630 | 7.690 | 7.601 | 7.680 | 234,640 | +0.20(+2.67%) |
Mar 31, 2023 | 7.500 | 7.500 | 7.450 | 7.480 | 118,338 | -0.03(-0.40%) |
Mar 30, 2023 | 7.620 | 7.620 | 7.480 | 7.510 | 92,578 | +0.22(+3.02%) |
Mar 29, 2023 | 7.330 | 7.360 | 7.260 | 7.290 | 49,264 | +0.00(+0.00%) |
Mar 28, 2023 | 7.220 | 7.320 | 7.200 | 7.290 | 80,177 | +0.21(+2.89%) |
Mar 27, 2023 | 7.038 | 7.090 | 6.990 | 7.085 | 98,726 | +0.17(+2.46%) |
Mar 24, 2023 | 6.880 | 6.930 | 6.800 | 6.915 | 82,541 | -0.08(-1.07%) |
Mar 23, 2023 | 7.060 | 7.170 | 6.960 | 6.990 | 122,185 | -0.04(-0.57%) |
Mar 22, 2023 | 7.020 | 7.190 | 7.000 | 7.030 | 126,600 | +0.03(+0.43%) |
Mar 21, 2023 | 7.110 | 7.140 | 6.950 | 7.000 | 41,743 | +0.11(+1.52%) |
Mar 20, 2023 | 6.870 | 6.940 | 6.830 | 6.895 | 83,219 | +0.19(+2.91%) |
Mar 17, 2023 | 6.720 | 6.780 | 6.610 | 6.700 | 74,517 | +0.00(+0.07%) |
Mar 16, 2023 | 6.490 | 6.720 | 6.470 | 6.695 | 212,157 | -0.07(-1.11%) |
Mar 15, 2023 | 6.800 | 6.850 | 6.630 | 6.770 | 192,019 | -0.48(-6.56%) |
Mar 14, 2023 | 7.210 | 7.270 | 7.185 | 7.245 | 88,580 | +0.12(+1.76%) |
Mar 13, 2023 | 6.856 | 7.190 | 6.856 | 7.120 | 98,176 | -0.06(-0.84%) |
Mar 10, 2023 | 7.260 | 7.280 | 7.150 | 7.180 | 124,332 | -0.08(-1.10%) |
Mar 09, 2023 | 7.390 | 7.402 | 7.230 | 7.260 | 61,163 | -0.22(-2.94%) |
Mar 08, 2023 | 7.490 | 7.555 | 7.460 | 7.480 | 58,091 | +0.03(+0.40%) |
Mar 07, 2023 | 7.670 | 7.680 | 7.420 | 7.450 | 277,429 | -0.24(-3.12%) |
Mar 06, 2023 | 7.770 | 7.775 | 7.690 | 7.690 | 67,977 | -0.26(-3.27%) |
Mar 03, 2023 | 7.840 | 7.970 | 7.840 | 7.950 | 51,930 | +0.22(+2.85%) |
Mar 02, 2023 | 7.590 | 7.730 | 7.560 | 7.730 | 162,910 | +0.05(+0.65%) |
Mar 01, 2023 | 7.550 | 7.680 | 7.550 | 7.680 | 95,986 | +0.33(+4.49%) |
Feb 28, 2023 | 7.340 | 7.400 | 7.330 | 7.350 | 158,805 | +0.03(+0.41%) |
Feb 27, 2023 | 7.310 | 7.340 | 7.250 | 7.320 | 140,507 | +0.08(+1.10%) |
Feb 24, 2023 | 7.220 | 7.260 | 7.190 | 7.240 | 114,289 | -0.40(-5.24%) |
Feb 23, 2023 | 7.690 | 7.690 | 7.510 | 7.640 | 77,702 | +0.10(+1.33%) |
Feb 22, 2023 | 7.640 | 7.640 | 7.510 | 7.540 | 85,179 | -0.29(-3.70%) |
Feb 21, 2023 | 7.840 | 7.980 | 7.830 | 7.830 | 106,315 | +0.23(+3.03%) |
Feb 17, 2023 | 7.550 | 7.600 | 7.450 | 7.600 | 45,553 | +0.04(+0.53%) |
Feb 16, 2023 | 7.460 | 7.640 | 7.460 | 7.560 | 52,027 | +0.12(+1.61%) |
Feb 15, 2023 | 7.350 | 7.440 | 7.310 | 7.440 | 146,839 | -0.20(-2.68%) |
Feb 14, 2023 | 7.410 | 7.660 | 7.400 | 7.645 | 132,356 | -0.26(-3.23%) |
Feb 13, 2023 | 7.870 | 7.910 | 7.780 | 7.900 | 81,326 | -0.04(-0.50%) |
Feb 10, 2023 | 7.930 | 8.000 | 7.850 | 7.940 | 68,955 | +0.05(+0.63%) |
Feb 09, 2023 | 8.090 | 8.090 | 7.840 | 7.890 | 109,801 | -0.12(-1.50%) |
Feb 08, 2023 | 8.140 | 8.140 | 7.980 | 8.010 | 131,600 | -0.09(-1.11%) |
Feb 07, 2023 | 7.930 | 8.120 | 7.900 | 8.100 | 198,753 | +0.25(+3.18%) |
Feb 06, 2023 | 8.050 | 8.050 | 7.770 | 7.850 | 120,089 | -0.08(-1.01%) |
Feb 03, 2023 | 7.920 | 8.030 | 7.860 | 7.930 | 83,548 | -0.15(-1.86%) |
Feb 02, 2023 | 8.180 | 8.180 | 7.950 | 8.080 | 158,945 | -0.23(-2.77%) |