Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.369 | 6.407 | 6.304 | 6.407 | 4,444,588 | +0.07(+1.18%) |
Apr 27, 2023 | 6.426 | 6.426 | 6.304 | 6.332 | 4,247,267 | -0.03(-0.44%) |
Apr 26, 2023 | 6.388 | 6.397 | 6.323 | 6.360 | 6,003,334 | +0.00(+0.00%) |
Apr 25, 2023 | 6.426 | 6.491 | 6.351 | 6.360 | 6,952,384 | -0.13(-2.01%) |
Apr 24, 2023 | 6.547 | 6.556 | 6.454 | 6.491 | 2,717,969 | -0.06(-0.86%) |
Apr 21, 2023 | 6.650 | 6.650 | 6.528 | 6.547 | 3,735,504 | -0.09(-1.41%) |
Apr 20, 2023 | 6.678 | 6.724 | 6.622 | 6.640 | 4,621,434 | +0.01(+0.14%) |
Apr 19, 2023 | 6.696 | 6.696 | 6.622 | 6.631 | 4,839,780 | -0.21(-3.14%) |
Apr 18, 2023 | 6.836 | 6.892 | 6.808 | 6.846 | 2,923,317 | -0.05(-0.68%) |
Apr 17, 2023 | 6.892 | 6.902 | 6.818 | 6.892 | 3,334,576 | +0.02(+0.27%) |
Apr 14, 2023 | 6.864 | 6.921 | 6.808 | 6.874 | 4,566,260 | +0.05(+0.68%) |
Apr 13, 2023 | 6.808 | 6.855 | 6.734 | 6.827 | 6,932,110 | -0.20(-2.79%) |
Apr 12, 2023 | 7.210 | 7.210 | 7.023 | 7.023 | 6,476,029 | -0.10(-1.44%) |
Apr 11, 2023 | 7.126 | 7.145 | 7.070 | 7.126 | 4,232,330 | +0.00(+0.00%) |
Apr 10, 2023 | 7.098 | 7.126 | 6.995 | 7.126 | 5,774,314 | -0.15(-2.05%) |
Apr 06, 2023 | 7.201 | 7.350 | 7.201 | 7.275 | 4,956,569 | +0.08(+1.17%) |
Apr 05, 2023 | 7.238 | 7.294 | 7.126 | 7.191 | 6,201,981 | -0.08(-1.16%) |
Apr 04, 2023 | 7.378 | 7.415 | 7.247 | 7.275 | 5,792,744 | -0.12(-1.64%) |
Apr 03, 2023 | 7.425 | 7.434 | 7.303 | 7.397 | 4,520,247 | -0.05(-0.63%) |
Mar 31, 2023 | 7.359 | 7.444 | 7.331 | 7.444 | 4,150,065 | +0.03(+0.38%) |
Mar 30, 2023 | 7.331 | 7.434 | 7.331 | 7.415 | 6,287,919 | +0.14(+1.93%) |
Mar 29, 2023 | 7.182 | 7.321 | 7.163 | 7.275 | 7,061,311 | +0.17(+2.37%) |
Mar 28, 2023 | 7.098 | 7.154 | 7.023 | 7.107 | 4,570,094 | +0.05(+0.66%) |
Mar 27, 2023 | 7.089 | 7.135 | 7.033 | 7.061 | 5,192,949 | -0.09(-1.31%) |
Mar 24, 2023 | 7.238 | 7.238 | 7.084 | 7.154 | 5,230,000 | -0.10(-1.42%) |
Mar 23, 2023 | 7.238 | 7.331 | 7.173 | 7.257 | 6,880,135 | +0.16(+2.24%) |
Mar 22, 2023 | 7.117 | 7.313 | 7.079 | 7.098 | 6,495,021 | +0.07(+0.93%) |
Mar 21, 2023 | 7.079 | 7.086 | 6.930 | 7.033 | 6,376,862 | -0.12(-1.70%) |
Mar 20, 2023 | 7.051 | 7.191 | 7.014 | 7.154 | 6,449,904 | +0.19(+2.68%) |
Mar 17, 2023 | 7.005 | 7.098 | 6.967 | 6.967 | 8,667,866 | -0.20(-2.74%) |
Mar 16, 2023 | 6.799 | 7.163 | 6.790 | 7.163 | 9,159,050 | +0.33(+4.78%) |
Mar 15, 2023 | 6.911 | 6.921 | 6.743 | 6.836 | 9,077,658 | -0.15(-2.14%) |
Mar 14, 2023 | 6.864 | 7.014 | 6.855 | 6.986 | 7,699,405 | +0.14(+2.05%) |
Mar 13, 2023 | 6.836 | 6.972 | 6.799 | 6.846 | 10,466,633 | +0.10(+1.52%) |
Mar 10, 2023 | 6.864 | 6.911 | 6.724 | 6.743 | 11,428,227 | -0.09(-1.37%) |
Mar 09, 2023 | 6.949 | 7.005 | 6.836 | 6.836 | 7,090,552 | -0.23(-3.30%) |
Mar 08, 2023 | 6.892 | 7.070 | 6.892 | 7.070 | 6,084,833 | +0.18(+2.57%) |
Mar 07, 2023 | 6.939 | 7.005 | 6.859 | 6.892 | 6,581,598 | +0.00(+0.00%) |
Mar 06, 2023 | 6.986 | 7.023 | 6.878 | 6.892 | 4,298,887 | -0.08(-1.20%) |
Mar 03, 2023 | 6.921 | 6.995 | 6.855 | 6.977 | 4,955,726 | +0.07(+1.08%) |
Mar 02, 2023 | 6.836 | 6.930 | 6.771 | 6.902 | 5,630,366 | +0.12(+1.79%) |
Mar 01, 2023 | 6.771 | 6.855 | 6.743 | 6.780 | 4,117,145 | +0.08(+1.26%) |
Feb 28, 2023 | 6.631 | 6.743 | 6.631 | 6.696 | 4,950,410 | +0.02(+0.28%) |
Feb 27, 2023 | 6.771 | 6.771 | 6.659 | 6.678 | 4,819,766 | +0.00(+0.00%) |
Feb 24, 2023 | 6.715 | 6.752 | 6.659 | 6.678 | 6,728,117 | -0.04(-0.56%) |
Feb 23, 2023 | 6.668 | 6.762 | 6.631 | 6.715 | 6,412,957 | +0.21(+3.16%) |
Feb 22, 2023 | 6.566 | 6.594 | 6.496 | 6.510 | 7,043,998 | +0.03(+0.43%) |
Feb 21, 2023 | 6.584 | 6.631 | 6.454 | 6.482 | 6,452,858 | -0.15(-2.25%) |
Feb 17, 2023 | 6.650 | 6.678 | 6.594 | 6.631 | 7,528,957 | -0.07(-0.98%) |
Feb 16, 2023 | 6.734 | 6.818 | 6.678 | 6.696 | 9,268,509 | -0.14(-2.05%) |
Feb 15, 2023 | 6.892 | 6.907 | 6.762 | 6.836 | 5,361,159 | -0.14(-2.01%) |
Feb 14, 2023 | 6.892 | 7.019 | 6.841 | 6.977 | 6,586,679 | +0.07(+0.95%) |
Feb 13, 2023 | 6.799 | 6.930 | 6.799 | 6.911 | 5,169,271 | +0.05(+0.68%) |
Feb 10, 2023 | 6.808 | 6.897 | 6.808 | 6.864 | 8,616,457 | -0.03(-0.41%) |
Feb 09, 2023 | 7.061 | 7.061 | 6.846 | 6.892 | 5,662,962 | +0.06(+0.82%) |
Feb 08, 2023 | 6.986 | 6.995 | 6.836 | 6.836 | 5,555,159 | -0.12(-1.74%) |
Feb 07, 2023 | 6.855 | 6.967 | 6.799 | 6.958 | 11,423,017 | +0.10(+1.50%) |
Feb 06, 2023 | 6.874 | 6.902 | 6.818 | 6.855 | 5,488,717 | -0.18(-2.52%) |
Feb 03, 2023 | 7.023 | 7.145 | 7.014 | 7.033 | 7,472,178 | -0.10(-1.44%) |
Feb 02, 2023 | 7.098 | 7.189 | 7.014 | 7.135 | 7,910,388 | +0.08(+1.19%) |