Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.700 | 7.000 | 6.650 | 6.800 | 2,093 | -0.20(-2.86%) |
Apr 27, 2023 | 6.800 | 7.000 | 6.700 | 7.000 | 1,067 | +0.40(+6.06%) |
Apr 26, 2023 | 6.363 | 7.002 | 6.363 | 6.600 | 4,222 | -0.09(-1.36%) |
Apr 25, 2023 | 6.610 | 6.898 | 6.610 | 6.691 | 1,509 | +0.07(+1.12%) |
Apr 24, 2023 | 7.035 | 7.200 | 6.000 | 6.617 | 7,962 | -0.08(-1.24%) |
Apr 21, 2023 | 6.400 | 7.162 | 6.400 | 6.700 | 12,614 | +0.14(+2.09%) |
Apr 20, 2023 | 6.600 | 6.700 | 6.401 | 6.563 | 1,139 | -0.04(-0.58%) |
Apr 19, 2023 | 6.600 | 6.602 | 6.501 | 6.601 | 707 | -0.01(-0.15%) |
Apr 18, 2023 | 6.450 | 6.648 | 6.450 | 6.611 | 4,017 | +0.13(+2.02%) |
Apr 17, 2023 | 6.500 | 6.500 | 6.438 | 6.480 | 447 | +0.30(+4.89%) |
Apr 14, 2023 | 6.300 | 6.899 | 6.126 | 6.178 | 1,519 | -0.44(-6.61%) |
Apr 13, 2023 | 6.700 | 6.741 | 6.300 | 6.615 | 348 | +0.32(+5.00%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.300 | 6.300 | 990 | +0.00(+0.00%) |
Apr 11, 2023 | 6.600 | 6.701 | 6.152 | 6.300 | 5,574 | -0.37(-5.60%) |
Apr 10, 2023 | 6.400 | 6.674 | 6.100 | 6.674 | 3,520 | +0.20(+3.01%) |
Apr 06, 2023 | 6.240 | 6.498 | 6.240 | 6.479 | 652 | +0.24(+3.83%) |
Apr 05, 2023 | 6.405 | 6.405 | 5.950 | 6.240 | 1,323 | -0.17(-2.73%) |
Apr 04, 2023 | 6.400 | 6.454 | 6.296 | 6.415 | 1,331 | -0.01(-0.09%) |
Apr 03, 2023 | 6.400 | 6.580 | 6.400 | 6.421 | 1,480 | +0.02(+0.33%) |
Mar 31, 2023 | 5.900 | 6.400 | 5.900 | 6.400 | 1,507 | +0.20(+3.23%) |
Mar 30, 2023 | 6.270 | 6.300 | 6.010 | 6.200 | 1,056 | -0.33(-5.05%) |
Mar 29, 2023 | 6.379 | 6.580 | 6.201 | 6.530 | 2,192 | +0.53(+8.83%) |
Mar 28, 2023 | 6.000 | 6.210 | 6.000 | 6.000 | 305 | -0.10(-1.66%) |
Mar 27, 2023 | 6.356 | 6.356 | 6.100 | 6.101 | 616 | +0.00(+0.02%) |
Mar 24, 2023 | 6.510 | 6.510 | 6.001 | 6.100 | 3,671 | -0.10(-1.61%) |
Mar 23, 2023 | 6.000 | 6.530 | 6.000 | 6.200 | 640 | +0.07(+1.06%) |
Mar 22, 2023 | 6.134 | 6.650 | 6.134 | 6.135 | 2,802 | -0.37(-5.62%) |
Mar 21, 2023 | 6.500 | 6.900 | 5.901 | 6.500 | 2,541 | +0.00(+0.02%) |
Mar 20, 2023 | 6.421 | 6.900 | 6.373 | 6.499 | 2,169 | +0.50(+8.32%) |
Mar 17, 2023 | 5.700 | 6.000 | 5.623 | 6.000 | 5,206 | +0.30(+5.26%) |
Mar 16, 2023 | 5.570 | 5.803 | 5.505 | 5.700 | 4,922 | -0.10(-1.79%) |
Mar 15, 2023 | 6.450 | 6.773 | 5.800 | 5.804 | 3,103 | -0.65(-10.02%) |
Mar 14, 2023 | 5.800 | 7.600 | 5.800 | 6.450 | 8,830 | +0.65(+11.21%) |
Mar 13, 2023 | 5.900 | 5.999 | 5.505 | 5.800 | 3,875 | -0.11(-1.88%) |
Mar 10, 2023 | 6.300 | 6.400 | 5.520 | 5.911 | 10,140 | -0.49(-7.64%) |
Mar 09, 2023 | 7.000 | 7.000 | 6.400 | 6.400 | 3,383 | -0.10(-1.54%) |
Mar 08, 2023 | 6.600 | 6.600 | 6.331 | 6.500 | 1,241 | -0.10(-1.49%) |
Mar 07, 2023 | 6.800 | 6.944 | 6.500 | 6.598 | 3,159 | -0.13(-1.89%) |
Mar 06, 2023 | 6.800 | 7.000 | 6.700 | 6.725 | 4,529 | -0.28(-3.93%) |
Mar 03, 2023 | 7.000 | 7.056 | 6.700 | 7.000 | 11,625 | +0.45(+6.89%) |
Mar 02, 2023 | 6.400 | 6.660 | 6.400 | 6.549 | 3,194 | +0.22(+3.43%) |
Mar 01, 2023 | 6.900 | 6.901 | 6.100 | 6.332 | 14,829 | -0.31(-4.64%) |
Feb 28, 2023 | 6.900 | 7.000 | 6.500 | 6.640 | 15,584 | -0.26(-3.77%) |
Feb 27, 2023 | 7.050 | 7.400 | 6.800 | 6.900 | 7,342 | -0.05(-0.72%) |
Feb 24, 2023 | 7.200 | 7.250 | 6.707 | 6.950 | 34,364 | -0.35(-4.81%) |
Feb 23, 2023 | 7.400 | 7.750 | 6.900 | 7.301 | 55,835 | -0.20(-2.65%) |
Feb 22, 2023 | 7.700 | 7.750 | 7.406 | 7.500 | 7,455 | -0.20(-2.60%) |
Feb 21, 2023 | 7.500 | 8.275 | 7.212 | 7.700 | 24,845 | +0.45(+6.21%) |
Feb 17, 2023 | 7.200 | 7.400 | 7.000 | 7.250 | 4,385 | +0.00(+0.00%) |
Feb 16, 2023 | 7.100 | 7.500 | 7.100 | 7.250 | 2,639 | +0.00(+0.00%) |
Feb 15, 2023 | 7.000 | 7.400 | 7.000 | 7.250 | 1,829 | +0.20(+2.81%) |
Feb 14, 2023 | 7.200 | 7.250 | 7.000 | 7.052 | 938 | +0.14(+2.05%) |
Feb 13, 2023 | 7.400 | 7.350 | 6.900 | 6.910 | 12,127 | -0.59(-7.87%) |
Feb 10, 2023 | 7.000 | 7.900 | 6.901 | 7.500 | 21,240 | +0.69(+10.08%) |
Feb 09, 2023 | 7.190 | 7.560 | 6.600 | 6.813 | 9,031 | -0.21(-2.95%) |
Feb 08, 2023 | 7.388 | 7.388 | 7.000 | 7.020 | 3,135 | -0.10(-1.42%) |
Feb 07, 2023 | 7.200 | 7.200 | 7.030 | 7.121 | 2,583 | -0.08(-1.10%) |
Feb 06, 2023 | 7.100 | 7.300 | 7.100 | 7.200 | 2,742 | +0.17(+2.40%) |
Feb 03, 2023 | 7.200 | 7.389 | 7.000 | 7.031 | 7,283 | -0.07(-0.97%) |
Feb 02, 2023 | 7.400 | 7.390 | 7.000 | 7.100 | 6,701 | -0.15(-2.07%) |