Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.096 | 7.600 | 6.044 | 6.840 | 31,142 | +0.56(+8.85%) |
Apr 27, 2023 | 6.340 | 6.760 | 6.008 | 6.284 | 18,812 | -0.39(-5.82%) |
Apr 26, 2023 | 6.520 | 14.00 | 6.200 | 6.672 | 352,322 | +0.23(+3.54%) |
Apr 25, 2023 | 6.400 | 6.700 | 6.400 | 6.444 | 369 | -0.36(-5.29%) |
Apr 24, 2023 | 6.800 | 7.200 | 6.640 | 6.804 | 5,184 | -0.79(-10.38%) |
Apr 21, 2023 | 7.248 | 8.004 | 6.180 | 7.592 | 5,571 | +0.23(+3.15%) |
Apr 20, 2023 | 7.080 | 7.720 | 7.040 | 7.360 | 2,413 | +0.32(+4.55%) |
Apr 19, 2023 | 7.644 | 8.796 | 6.768 | 7.040 | 7,008 | -0.84(-10.66%) |
Apr 18, 2023 | 6.800 | 11.12 | 6.456 | 7.880 | 47,296 | +1.43(+22.13%) |
Apr 17, 2023 | 6.352 | 8.800 | 6.000 | 6.452 | 15,059 | +0.05(+0.81%) |
Apr 14, 2023 | 5.880 | 6.400 | 5.652 | 6.400 | 3,134 | +0.58(+9.89%) |
Apr 13, 2023 | 5.760 | 6.236 | 5.760 | 5.824 | 3,173 | +0.01(+0.21%) |
Apr 12, 2023 | 6.028 | 6.396 | 5.764 | 5.812 | 2,922 | -0.21(-3.52%) |
Apr 11, 2023 | 6.600 | 6.600 | 5.920 | 6.024 | 3,413 | -0.66(-9.93%) |
Apr 10, 2023 | 5.724 | 7.860 | 5.680 | 6.688 | 23,388 | +0.26(+4.11%) |
Apr 06, 2023 | 5.880 | 11.94 | 5.876 | 6.424 | 101,934 | +0.02(+0.38%) |
Apr 05, 2023 | 5.600 | 6.672 | 5.680 | 6.400 | 1,950 | +0.60(+10.34%) |
Apr 04, 2023 | 5.680 | 6.080 | 5.680 | 5.800 | 3,416 | -0.02(-0.28%) |
Apr 03, 2023 | 5.724 | 6.116 | 5.724 | 5.816 | 927 | -0.20(-3.39%) |
Mar 31, 2023 | 6.124 | 6.252 | 5.680 | 6.020 | 1,021 | -0.10(-1.63%) |
Mar 30, 2023 | 6.080 | 6.280 | 5.880 | 6.120 | 1,555 | -0.10(-1.61%) |
Mar 29, 2023 | 6.064 | 6.400 | 6.064 | 6.220 | 1,063 | -0.18(-2.81%) |
Mar 28, 2023 | 6.000 | 6.480 | 6.000 | 6.400 | 858 | +0.24(+3.90%) |
Mar 27, 2023 | 6.276 | 6.676 | 6.080 | 6.160 | 2,192 | -0.60(-8.88%) |
Mar 24, 2023 | 6.876 | 6.876 | 6.080 | 6.760 | 1,037 | -0.00(-0.06%) |
Mar 23, 2023 | 6.544 | 6.992 | 6.304 | 6.764 | 1,147 | -0.23(-3.32%) |
Mar 22, 2023 | 7.200 | 7.200 | 6.240 | 6.996 | 2,254 | +0.08(+1.10%) |
Mar 21, 2023 | 6.984 | 7.516 | 6.604 | 6.920 | 1,111 | -0.28(-3.89%) |
Mar 20, 2023 | 6.400 | 7.516 | 5.876 | 7.200 | 15,917 | +0.52(+7.78%) |
Mar 17, 2023 | 6.396 | 6.680 | 5.876 | 6.680 | 750 | +0.28(+4.37%) |
Mar 16, 2023 | 6.400 | 6.728 | 6.080 | 6.400 | 759 | +0.00(+0.00%) |
Mar 15, 2023 | 6.520 | 6.576 | 5.676 | 6.400 | 2,889 | -0.12(-1.84%) |
Mar 14, 2023 | 6.800 | 7.200 | 6.432 | 6.520 | 950 | +0.02(+0.25%) |
Mar 13, 2023 | 6.680 | 6.796 | 6.200 | 6.504 | 2,267 | -0.12(-1.75%) |
Mar 10, 2023 | 6.416 | 7.476 | 6.404 | 6.620 | 2,300 | +0.18(+2.80%) |
Mar 09, 2023 | 6.796 | 6.896 | 6.440 | 6.440 | 4,278 | -0.36(-5.24%) |
Mar 08, 2023 | 6.800 | 7.000 | 6.760 | 6.796 | 2,121 | -0.08(-1.22%) |
Mar 07, 2023 | 7.600 | 7.600 | 6.604 | 6.880 | 4,430 | -0.54(-7.23%) |
Mar 06, 2023 | 7.256 | 7.996 | 7.200 | 7.416 | 2,229 | -0.06(-0.86%) |
Mar 03, 2023 | 6.800 | 7.556 | 6.800 | 7.480 | 7,505 | -0.12(-1.58%) |
Mar 02, 2023 | 7.600 | 8.000 | 6.900 | 7.600 | 8,181 | +0.02(+0.26%) |
Mar 01, 2023 | 6.800 | 9.156 | 6.800 | 7.580 | 19,698 | +0.39(+5.45%) |
Feb 28, 2023 | 6.992 | 11.24 | 6.404 | 7.188 | 78,636 | +0.43(+6.33%) |
Feb 27, 2023 | 7.244 | 8.720 | 6.400 | 6.760 | 23,623 | -1.61(-19.22%) |
Feb 24, 2023 | 5.432 | 13.60 | 5.404 | 8.368 | 295,620 | +2.77(+49.43%) |
Feb 23, 2023 | 6.172 | 6.520 | 5.400 | 5.600 | 17,519 | -0.96(-14.58%) |
Feb 22, 2023 | 8.784 | 9.200 | 6.524 | 6.556 | 36,242 | -2.76(-29.63%) |
Feb 21, 2023 | 9.376 | 9.376 | 8.200 | 9.316 | 14,693 | -0.35(-3.64%) |
Feb 17, 2023 | 8.800 | 9.800 | 8.600 | 9.668 | 7,693 | +0.12(+1.26%) |
Feb 16, 2023 | 8.200 | 9.800 | 8.200 | 9.548 | 3,565 | +0.15(+1.57%) |
Feb 15, 2023 | 8.392 | 9.900 | 8.392 | 9.400 | 6,317 | +1.00(+11.90%) |
Feb 14, 2023 | 9.600 | 9.956 | 8.112 | 8.400 | 7,851 | -0.90(-9.68%) |
Feb 13, 2023 | 10.36 | 10.60 | 9.200 | 9.300 | 6,562 | -1.38(-12.89%) |
Feb 10, 2023 | 11.64 | 11.64 | 10.04 | 10.68 | 4,703 | -1.32(-11.03%) |
Feb 09, 2023 | 12.20 | 13.20 | 11.20 | 12.00 | 8,165 | +0.16(+1.39%) |
Feb 08, 2023 | 11.65 | 12.36 | 11.60 | 11.84 | 2,338 | -0.32(-2.66%) |
Feb 07, 2023 | 11.97 | 12.40 | 11.60 | 12.16 | 6,061 | -0.18(-1.46%) |
Feb 06, 2023 | 12.20 | 12.92 | 11.98 | 12.34 | 5,308 | +0.18(+1.45%) |
Feb 03, 2023 | 13.94 | 13.96 | 11.72 | 12.16 | 14,209 | -0.24(-1.90%) |
Feb 02, 2023 | 12.40 | 12.97 | 11.60 | 12.40 | 8,128 | -0.60(-4.62%) |