Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.260 | 7.350 | 7.140 | 7.250 | 245,496 | -0.03(-0.41%) |
Apr 27, 2023 | 7.390 | 7.430 | 7.050 | 7.280 | 429,349 | -0.16(-2.15%) |
Apr 26, 2023 | 7.430 | 7.678 | 7.430 | 7.440 | 251,059 | -0.08(-1.06%) |
Apr 25, 2023 | 7.690 | 7.880 | 7.415 | 7.520 | 267,143 | -0.18(-2.34%) |
Apr 24, 2023 | 7.960 | 7.960 | 7.670 | 7.700 | 234,235 | -0.27(-3.39%) |
Apr 21, 2023 | 7.940 | 8.140 | 7.835 | 7.970 | 250,470 | +0.03(+0.38%) |
Apr 20, 2023 | 7.860 | 7.980 | 7.710 | 7.940 | 130,737 | +0.03(+0.38%) |
Apr 19, 2023 | 7.790 | 7.980 | 7.610 | 7.910 | 156,014 | +0.09(+1.15%) |
Apr 18, 2023 | 7.970 | 7.970 | 7.640 | 7.820 | 209,372 | -0.10(-1.26%) |
Apr 17, 2023 | 8.170 | 8.348 | 7.890 | 7.920 | 382,901 | -0.15(-1.86%) |
Apr 14, 2023 | 8.100 | 8.140 | 7.875 | 8.070 | 141,617 | -0.02(-0.25%) |
Apr 13, 2023 | 7.800 | 8.170 | 7.800 | 8.090 | 188,604 | +0.27(+3.45%) |
Apr 12, 2023 | 8.040 | 8.040 | 7.775 | 7.820 | 144,863 | -0.16(-2.01%) |
Apr 11, 2023 | 8.210 | 8.370 | 7.900 | 7.980 | 338,926 | -0.05(-0.62%) |
Apr 10, 2023 | 7.930 | 8.220 | 7.840 | 8.030 | 154,006 | +0.04(+0.50%) |
Apr 06, 2023 | 7.670 | 8.010 | 7.630 | 7.990 | 131,891 | +0.29(+3.77%) |
Apr 05, 2023 | 7.660 | 7.860 | 7.585 | 7.700 | 154,935 | -0.01(-0.13%) |
Apr 04, 2023 | 8.000 | 8.100 | 7.610 | 7.710 | 246,399 | -0.41(-5.05%) |
Apr 03, 2023 | 7.680 | 8.280 | 7.540 | 8.120 | 394,361 | +0.41(+5.32%) |
Mar 31, 2023 | 7.740 | 7.860 | 7.650 | 7.710 | 98,511 | -0.01(-0.13%) |
Mar 30, 2023 | 7.600 | 7.810 | 7.410 | 7.720 | 272,832 | +0.12(+1.58%) |
Mar 29, 2023 | 7.120 | 7.780 | 7.030 | 7.600 | 275,842 | +0.56(+7.95%) |
Mar 28, 2023 | 7.250 | 7.300 | 6.910 | 7.040 | 308,872 | -0.22(-3.03%) |
Mar 27, 2023 | 7.430 | 7.460 | 7.210 | 7.260 | 125,750 | -0.11(-1.49%) |
Mar 24, 2023 | 7.420 | 7.440 | 7.110 | 7.370 | 237,980 | -0.11(-1.47%) |
Mar 23, 2023 | 7.510 | 7.650 | 7.350 | 7.480 | 169,557 | +0.07(+0.94%) |
Mar 22, 2023 | 7.790 | 7.790 | 7.410 | 7.410 | 173,812 | -0.37(-4.76%) |
Mar 21, 2023 | 7.760 | 7.945 | 7.610 | 7.780 | 251,527 | +0.05(+0.65%) |
Mar 20, 2023 | 7.870 | 7.970 | 7.575 | 7.730 | 456,356 | -0.19(-2.40%) |
Mar 17, 2023 | 8.080 | 8.250 | 7.889 | 7.920 | 202,366 | -0.29(-3.53%) |
Mar 16, 2023 | 8.000 | 8.280 | 7.886 | 8.210 | 310,678 | +0.19(+2.37%) |
Mar 15, 2023 | 8.100 | 8.330 | 7.880 | 8.020 | 358,217 | -0.27(-3.26%) |
Mar 14, 2023 | 7.950 | 8.480 | 7.950 | 8.290 | 434,237 | +0.42(+5.34%) |
Mar 13, 2023 | 7.490 | 7.960 | 7.490 | 7.870 | 284,066 | +0.35(+4.65%) |
Mar 10, 2023 | 8.250 | 8.300 | 7.210 | 7.520 | 630,926 | -0.39(-4.93%) |
Mar 09, 2023 | 8.120 | 8.390 | 7.880 | 7.910 | 449,375 | -0.22(-2.71%) |
Mar 08, 2023 | 7.280 | 8.265 | 7.160 | 8.130 | 703,106 | +0.79(+10.76%) |
Mar 07, 2023 | 8.010 | 8.020 | 7.120 | 7.340 | 667,198 | -0.62(-7.79%) |
Mar 06, 2023 | 7.710 | 8.130 | 7.250 | 7.960 | 903,281 | +0.65(+8.89%) |
Mar 03, 2023 | 7.250 | 7.380 | 7.100 | 7.310 | 194,860 | +0.09(+1.25%) |
Mar 02, 2023 | 7.140 | 7.350 | 7.000 | 7.220 | 184,505 | +0.03(+0.42%) |
Mar 01, 2023 | 7.200 | 7.340 | 7.120 | 7.190 | 140,124 | +0.01(+0.14%) |
Feb 28, 2023 | 7.230 | 7.430 | 7.150 | 7.180 | 151,550 | +0.02(+0.28%) |
Feb 27, 2023 | 7.230 | 7.335 | 7.126 | 7.160 | 161,864 | +0.07(+0.99%) |
Feb 24, 2023 | 7.250 | 7.400 | 6.970 | 7.090 | 262,709 | +0.17(+2.46%) |
Feb 23, 2023 | 7.160 | 7.200 | 6.920 | 6.920 | 219,894 | -0.16(-2.19%) |
Feb 22, 2023 | 7.160 | 7.250 | 7.030 | 7.075 | 160,327 | -0.05(-0.77%) |
Feb 21, 2023 | 7.350 | 7.411 | 7.060 | 7.130 | 214,294 | -0.30(-4.04%) |
Feb 17, 2023 | 7.380 | 7.600 | 7.340 | 7.430 | 175,495 | +0.00(+0.00%) |
Feb 16, 2023 | 7.460 | 7.640 | 7.400 | 7.430 | 157,635 | -0.15(-1.98%) |
Feb 15, 2023 | 7.500 | 7.620 | 7.380 | 7.580 | 210,646 | +0.07(+0.93%) |
Feb 14, 2023 | 7.800 | 7.900 | 7.500 | 7.510 | 178,925 | -0.30(-3.84%) |
Feb 13, 2023 | 7.690 | 7.875 | 7.480 | 7.810 | 274,950 | +0.10(+1.30%) |
Feb 10, 2023 | 7.960 | 7.960 | 7.300 | 7.710 | 532,762 | -0.30(-3.75%) |
Feb 09, 2023 | 8.050 | 8.130 | 7.890 | 8.010 | 195,829 | -0.01(-0.12%) |
Feb 08, 2023 | 7.960 | 8.180 | 7.760 | 8.020 | 204,633 | -0.03(-0.37%) |
Feb 07, 2023 | 8.050 | 8.226 | 7.900 | 8.050 | 259,741 | +0.00(+0.00%) |
Feb 06, 2023 | 8.010 | 8.320 | 7.860 | 8.050 | 252,508 | -0.05(-0.62%) |
Feb 03, 2023 | 8.610 | 8.610 | 7.750 | 8.100 | 560,076 | -0.78(-8.78%) |
Feb 02, 2023 | 9.340 | 9.500 | 8.600 | 8.880 | 601,306 | -0.48(-5.13%) |