Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.160 | 6.310 | 6.130 | 6.220 | 496,933 | +0.07(+1.14%) |
Apr 27, 2023 | 6.200 | 6.300 | 6.120 | 6.150 | 529,058 | -0.01(-0.16%) |
Apr 26, 2023 | 6.030 | 6.210 | 5.990 | 6.160 | 552,627 | +0.13(+2.16%) |
Apr 25, 2023 | 6.150 | 6.185 | 6.015 | 6.030 | 584,638 | -0.17(-2.74%) |
Apr 24, 2023 | 6.140 | 6.260 | 6.095 | 6.200 | 458,153 | +0.06(+0.98%) |
Apr 21, 2023 | 6.020 | 6.180 | 6.010 | 6.140 | 541,094 | +0.10(+1.66%) |
Apr 20, 2023 | 6.160 | 6.160 | 5.980 | 6.040 | 906,409 | -0.12(-1.95%) |
Apr 19, 2023 | 6.370 | 6.385 | 6.150 | 6.160 | 965,664 | -0.26(-4.05%) |
Apr 18, 2023 | 6.590 | 6.740 | 6.380 | 6.420 | 960,073 | -0.16(-2.43%) |
Apr 17, 2023 | 7.150 | 7.170 | 6.560 | 6.580 | 1,649,299 | -0.60(-8.36%) |
Apr 14, 2023 | 7.160 | 7.270 | 6.930 | 7.180 | 1,362,644 | -0.03(-0.42%) |
Apr 13, 2023 | 6.000 | 7.420 | 5.930 | 7.210 | 5,631,805 | -1.10(-13.24%) |
Apr 12, 2023 | 8.840 | 8.850 | 8.270 | 8.310 | 1,352,873 | -0.43(-4.92%) |
Apr 11, 2023 | 8.410 | 8.790 | 8.410 | 8.740 | 374,511 | +0.34(+4.05%) |
Apr 10, 2023 | 8.130 | 8.462 | 8.100 | 8.400 | 299,152 | +0.31(+3.83%) |
Apr 06, 2023 | 8.020 | 8.125 | 7.885 | 8.090 | 343,434 | +0.07(+0.87%) |
Apr 05, 2023 | 8.220 | 8.240 | 7.950 | 8.020 | 360,120 | -0.26(-3.14%) |
Apr 04, 2023 | 8.500 | 8.540 | 8.220 | 8.280 | 292,550 | -0.19(-2.24%) |
Apr 03, 2023 | 8.530 | 8.680 | 8.370 | 8.470 | 334,482 | -0.01(-0.12%) |
Mar 31, 2023 | 8.340 | 8.510 | 8.300 | 8.480 | 425,906 | +0.19(+2.29%) |
Mar 30, 2023 | 8.180 | 8.380 | 8.155 | 8.290 | 318,035 | +0.21(+2.60%) |
Mar 29, 2023 | 8.070 | 8.195 | 7.915 | 8.080 | 409,659 | +0.09(+1.13%) |
Mar 28, 2023 | 7.930 | 8.060 | 7.855 | 7.990 | 285,405 | +0.03(+0.38%) |
Mar 27, 2023 | 8.080 | 8.085 | 7.872 | 7.960 | 300,975 | -0.05(-0.62%) |
Mar 24, 2023 | 7.780 | 8.010 | 7.660 | 8.010 | 270,181 | +0.16(+2.04%) |
Mar 23, 2023 | 8.000 | 8.000 | 7.740 | 7.850 | 351,706 | -0.03(-0.38%) |
Mar 22, 2023 | 8.030 | 8.105 | 7.880 | 7.880 | 299,137 | -0.17(-2.11%) |
Mar 21, 2023 | 8.030 | 8.250 | 8.030 | 8.050 | 357,739 | +0.17(+2.16%) |
Mar 20, 2023 | 8.100 | 8.240 | 7.870 | 7.880 | 479,733 | -0.20(-2.48%) |
Mar 17, 2023 | 8.300 | 8.360 | 8.060 | 8.080 | 724,999 | -0.31(-3.69%) |
Mar 16, 2023 | 8.170 | 8.470 | 8.115 | 8.390 | 374,147 | +0.22(+2.69%) |
Mar 15, 2023 | 8.130 | 8.280 | 7.930 | 8.170 | 572,485 | -0.13(-1.57%) |
Mar 14, 2023 | 8.460 | 8.600 | 8.260 | 8.300 | 483,027 | +0.04(+0.48%) |
Mar 13, 2023 | 8.610 | 8.795 | 8.260 | 8.260 | 433,030 | -0.49(-5.60%) |
Mar 10, 2023 | 9.040 | 9.060 | 8.675 | 8.750 | 288,783 | -0.33(-3.63%) |
Mar 09, 2023 | 9.040 | 9.270 | 9.040 | 9.080 | 404,818 | -0.02(-0.22%) |
Mar 08, 2023 | 9.120 | 9.120 | 8.980 | 9.100 | 318,267 | +0.04(+0.44%) |
Mar 07, 2023 | 8.790 | 9.080 | 8.750 | 9.060 | 357,916 | +0.44(+5.10%) |
Mar 06, 2023 | 9.040 | 9.140 | 8.560 | 8.620 | 616,353 | -0.36(-4.01%) |
Mar 03, 2023 | 9.010 | 9.070 | 8.940 | 8.980 | 260,105 | -0.02(-0.22%) |
Mar 02, 2023 | 8.950 | 9.137 | 8.950 | 9.000 | 252,106 | +0.08(+0.90%) |
Mar 01, 2023 | 8.930 | 9.080 | 8.875 | 8.920 | 329,939 | -0.07(-0.78%) |
Feb 28, 2023 | 9.100 | 9.190 | 8.990 | 8.990 | 307,920 | -0.14(-1.53%) |
Feb 27, 2023 | 9.320 | 9.470 | 9.080 | 9.130 | 167,355 | -0.07(-0.76%) |
Feb 24, 2023 | 9.130 | 9.260 | 8.981 | 9.200 | 266,423 | -0.08(-0.86%) |
Feb 23, 2023 | 9.280 | 9.410 | 9.150 | 9.280 | 226,481 | +0.05(+0.54%) |
Feb 22, 2023 | 9.010 | 9.355 | 9.010 | 9.230 | 315,275 | +0.25(+2.78%) |
Feb 21, 2023 | 9.710 | 9.800 | 8.980 | 8.980 | 506,200 | -0.91(-9.20%) |
Feb 17, 2023 | 9.860 | 9.945 | 9.770 | 9.890 | 412,773 | +0.10(+1.02%) |
Feb 16, 2023 | 9.750 | 9.890 | 9.600 | 9.790 | 301,003 | -0.12(-1.21%) |
Feb 15, 2023 | 9.430 | 9.940 | 9.330 | 9.910 | 272,353 | +0.40(+4.21%) |
Feb 14, 2023 | 9.530 | 9.630 | 9.380 | 9.510 | 153,138 | -0.05(-0.52%) |
Feb 13, 2023 | 9.350 | 9.640 | 9.300 | 9.560 | 232,318 | +0.18(+1.92%) |
Feb 10, 2023 | 9.370 | 9.680 | 9.330 | 9.380 | 165,790 | -0.02(-0.21%) |
Feb 09, 2023 | 9.700 | 9.710 | 9.395 | 9.400 | 227,916 | -0.20(-2.08%) |
Feb 08, 2023 | 9.560 | 9.740 | 9.470 | 9.600 | 219,191 | -0.04(-0.41%) |
Feb 07, 2023 | 9.710 | 9.845 | 9.550 | 9.640 | 262,571 | -0.07(-0.72%) |
Feb 06, 2023 | 9.850 | 9.950 | 9.680 | 9.710 | 227,804 | -0.27(-2.71%) |
Feb 03, 2023 | 9.770 | 10.11 | 9.750 | 9.980 | 263,856 | +0.12(+1.22%) |
Feb 02, 2023 | 9.780 | 10.16 | 9.750 | 9.860 | 263,495 | +0.15(+1.54%) |