Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.725 | 6.807 | 6.684 | 6.770 | 865,851 | +0.06(+0.95%) |
Apr 27, 2023 | 6.561 | 6.707 | 6.561 | 6.707 | 831,666 | +0.15(+2.36%) |
Apr 26, 2023 | 6.652 | 6.663 | 6.526 | 6.552 | 888,058 | -0.11(-1.64%) |
Apr 25, 2023 | 6.743 | 6.757 | 6.652 | 6.661 | 530,699 | -0.14(-2.01%) |
Apr 24, 2023 | 6.870 | 6.885 | 6.761 | 6.798 | 611,013 | -0.07(-1.06%) |
Apr 21, 2023 | 6.834 | 6.898 | 6.834 | 6.870 | 544,971 | +0.03(+0.40%) |
Apr 20, 2023 | 6.861 | 6.925 | 6.843 | 6.843 | 574,346 | -0.11(-1.57%) |
Apr 19, 2023 | 6.898 | 7.016 | 6.870 | 6.952 | 545,437 | +0.02(+0.26%) |
Apr 18, 2023 | 6.961 | 6.980 | 6.898 | 6.934 | 545,531 | +0.01(+0.13%) |
Apr 17, 2023 | 6.961 | 6.980 | 6.861 | 6.925 | 451,282 | -0.02(-0.26%) |
Apr 14, 2023 | 6.934 | 7.002 | 6.916 | 6.943 | 482,659 | -0.05(-0.65%) |
Apr 13, 2023 | 6.907 | 7.016 | 6.907 | 6.989 | 935,928 | +0.11(+1.59%) |
Apr 12, 2023 | 7.069 | 7.105 | 6.852 | 6.880 | 795,964 | -0.17(-2.43%) |
Apr 11, 2023 | 7.042 | 7.078 | 6.943 | 7.051 | 515,494 | +0.04(+0.51%) |
Apr 10, 2023 | 6.735 | 7.024 | 6.717 | 7.015 | 876,643 | +0.24(+3.60%) |
Apr 06, 2023 | 6.762 | 6.789 | 6.663 | 6.771 | 927,282 | +0.01(+0.13%) |
Apr 05, 2023 | 6.816 | 6.852 | 6.708 | 6.762 | 859,888 | -0.13(-1.83%) |
Apr 04, 2023 | 6.925 | 6.990 | 6.825 | 6.889 | 969,385 | -0.05(-0.65%) |
Apr 03, 2023 | 7.159 | 7.186 | 6.871 | 6.934 | 1,289,550 | -0.31(-4.23%) |
Mar 31, 2023 | 6.943 | 7.339 | 6.916 | 7.240 | 7,448,932 | +0.35(+5.10%) |
Mar 30, 2023 | 6.807 | 6.889 | 6.807 | 6.889 | 694,760 | +0.11(+1.60%) |
Mar 29, 2023 | 6.618 | 6.785 | 6.618 | 6.780 | 705,943 | +0.22(+3.30%) |
Mar 28, 2023 | 6.546 | 6.645 | 6.510 | 6.564 | 2,078,990 | -0.05(-0.68%) |
Mar 27, 2023 | 6.564 | 6.632 | 6.537 | 6.609 | 638,398 | +0.08(+1.24%) |
Mar 24, 2023 | 6.465 | 6.555 | 6.465 | 6.528 | 805,426 | -0.01(-0.14%) |
Mar 23, 2023 | 6.537 | 6.680 | 6.510 | 6.537 | 608,318 | +0.02(+0.28%) |
Mar 22, 2023 | 6.636 | 6.681 | 6.510 | 6.519 | 886,001 | -0.14(-2.17%) |
Mar 21, 2023 | 6.555 | 6.690 | 6.555 | 6.663 | 878,356 | +0.13(+1.93%) |
Mar 20, 2023 | 6.492 | 6.546 | 6.465 | 6.537 | 807,074 | +0.04(+0.55%) |
Mar 17, 2023 | 6.591 | 6.591 | 6.501 | 6.501 | 1,027,656 | -0.09(-1.37%) |
Mar 16, 2023 | 6.429 | 6.591 | 6.405 | 6.591 | 870,053 | +0.13(+1.95%) |
Mar 15, 2023 | 6.402 | 6.487 | 6.393 | 6.465 | 1,715,981 | -0.10(-1.51%) |
Mar 14, 2023 | 6.492 | 6.591 | 6.478 | 6.564 | 1,117,582 | +0.13(+1.96%) |
Mar 13, 2023 | 6.340 | 6.491 | 6.259 | 6.438 | 1,285,924 | +0.04(+0.70%) |
Mar 10, 2023 | 6.625 | 6.630 | 6.366 | 6.393 | 1,699,661 | -0.23(-3.50%) |
Mar 09, 2023 | 6.813 | 6.893 | 6.625 | 6.625 | 1,226,636 | -0.20(-2.88%) |
Mar 08, 2023 | 6.777 | 6.857 | 6.777 | 6.822 | 524,940 | +0.04(+0.53%) |
Mar 07, 2023 | 6.884 | 6.938 | 6.786 | 6.786 | 825,569 | -0.07(-1.04%) |
Mar 06, 2023 | 6.929 | 6.965 | 6.857 | 6.857 | 602,394 | -0.06(-0.90%) |
Mar 03, 2023 | 6.848 | 6.947 | 6.817 | 6.920 | 1,113,268 | +0.12(+1.71%) |
Mar 02, 2023 | 6.679 | 6.813 | 6.661 | 6.804 | 671,931 | +0.10(+1.46%) |
Mar 01, 2023 | 6.715 | 6.737 | 6.661 | 6.706 | 748,337 | -0.02(-0.27%) |
Feb 28, 2023 | 6.697 | 6.768 | 6.652 | 6.723 | 1,356,672 | +0.07(+1.07%) |
Feb 27, 2023 | 6.607 | 6.670 | 6.607 | 6.652 | 767,177 | +0.09(+1.36%) |
Feb 24, 2023 | 6.545 | 6.616 | 6.540 | 6.563 | 886,381 | -0.10(-1.47%) |
Feb 23, 2023 | 6.706 | 6.732 | 6.590 | 6.661 | 662,431 | +0.03(+0.40%) |
Feb 22, 2023 | 6.545 | 6.679 | 6.536 | 6.634 | 998,122 | +0.06(+0.95%) |
Feb 21, 2023 | 6.643 | 6.679 | 6.545 | 6.572 | 678,476 | -0.12(-1.74%) |
Feb 17, 2023 | 6.697 | 6.737 | 6.661 | 6.688 | 793,134 | -0.05(-0.79%) |
Feb 16, 2023 | 6.741 | 6.830 | 6.719 | 6.741 | 702,617 | -0.06(-0.92%) |
Feb 15, 2023 | 6.715 | 6.840 | 6.679 | 6.804 | 798,000 | +0.10(+1.46%) |
Feb 14, 2023 | 6.607 | 6.750 | 6.572 | 6.706 | 857,255 | +0.06(+0.94%) |
Feb 13, 2023 | 6.617 | 6.661 | 6.599 | 6.643 | 848,351 | +0.02(+0.27%) |
Feb 10, 2023 | 6.661 | 6.696 | 6.555 | 6.625 | 1,291,132 | -0.07(-1.06%) |
Feb 09, 2023 | 6.900 | 6.905 | 6.687 | 6.696 | 1,272,662 | -0.12(-1.82%) |
Feb 08, 2023 | 6.882 | 6.882 | 6.723 | 6.820 | 1,131,566 | -0.05(-0.77%) |
Feb 07, 2023 | 6.740 | 6.900 | 6.678 | 6.873 | 1,287,141 | +0.10(+1.44%) |
Feb 06, 2023 | 6.776 | 6.854 | 6.740 | 6.776 | 820,126 | -0.07(-1.03%) |
Feb 03, 2023 | 6.944 | 7.032 | 6.838 | 6.847 | 1,207,144 | -0.22(-3.13%) |
Feb 02, 2023 | 6.997 | 7.138 | 6.962 | 7.068 | 1,909,713 | +0.14(+2.04%) |