Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.800 | 7.010 | 6.700 | 6.940 | 1,180,909 | +0.14(+2.06%) |
Apr 27, 2023 | 6.800 | 6.960 | 6.700 | 6.800 | 1,258,325 | +0.00(+0.00%) |
Apr 26, 2023 | 6.850 | 7.000 | 6.725 | 6.800 | 1,744,130 | -0.01(-0.15%) |
Apr 25, 2023 | 7.010 | 7.095 | 6.790 | 6.810 | 1,257,165 | -0.42(-5.81%) |
Apr 24, 2023 | 6.790 | 7.245 | 6.790 | 7.230 | 1,097,070 | +0.37(+5.39%) |
Apr 21, 2023 | 6.940 | 6.980 | 6.735 | 6.860 | 1,114,208 | -0.02(-0.29%) |
Apr 20, 2023 | 6.870 | 6.945 | 6.725 | 6.880 | 2,301,146 | -0.12(-1.71%) |
Apr 19, 2023 | 6.960 | 7.070 | 6.790 | 7.000 | 2,373,471 | -0.05(-0.71%) |
Apr 18, 2023 | 7.290 | 7.320 | 7.020 | 7.050 | 2,126,901 | -0.31(-4.21%) |
Apr 17, 2023 | 7.440 | 7.560 | 7.270 | 7.360 | 1,498,502 | -0.13(-1.74%) |
Apr 14, 2023 | 7.660 | 7.675 | 7.420 | 7.490 | 1,168,795 | -0.18(-2.35%) |
Apr 13, 2023 | 7.640 | 7.770 | 7.590 | 7.670 | 868,533 | +0.08(+1.05%) |
Apr 12, 2023 | 7.720 | 7.740 | 7.510 | 7.590 | 979,181 | -0.08(-1.04%) |
Apr 11, 2023 | 7.890 | 7.910 | 7.650 | 7.670 | 970,638 | -0.17(-2.17%) |
Apr 10, 2023 | 7.720 | 8.070 | 7.720 | 7.840 | 1,907,270 | +0.13(+1.69%) |
Apr 06, 2023 | 7.830 | 7.830 | 7.660 | 7.710 | 929,283 | -0.08(-1.03%) |
Apr 05, 2023 | 7.770 | 7.900 | 7.610 | 7.790 | 1,057,462 | -0.06(-0.76%) |
Apr 04, 2023 | 8.050 | 8.085 | 7.655 | 7.850 | 2,093,961 | -0.15(-1.88%) |
Apr 03, 2023 | 7.700 | 8.130 | 7.700 | 8.000 | 2,973,327 | +0.81(+11.27%) |
Mar 31, 2023 | 7.210 | 7.280 | 7.100 | 7.190 | 1,453,337 | +0.04(+0.56%) |
Mar 30, 2023 | 7.570 | 7.580 | 7.060 | 7.150 | 1,475,253 | -0.25(-3.38%) |
Mar 29, 2023 | 7.530 | 7.560 | 7.330 | 7.400 | 1,830,652 | +0.04(+0.54%) |
Mar 28, 2023 | 7.200 | 7.510 | 7.200 | 7.360 | 1,349,334 | +0.07(+0.96%) |
Mar 27, 2023 | 7.090 | 7.345 | 6.900 | 7.290 | 1,659,079 | +0.45(+6.58%) |
Mar 24, 2023 | 6.620 | 6.980 | 6.540 | 6.840 | 1,335,554 | +0.02(+0.29%) |
Mar 23, 2023 | 7.180 | 7.290 | 6.785 | 6.820 | 2,273,101 | -0.29(-4.08%) |
Mar 22, 2023 | 7.530 | 7.585 | 7.100 | 7.110 | 1,496,996 | -0.43(-5.70%) |
Mar 21, 2023 | 7.650 | 7.830 | 7.500 | 7.540 | 1,926,786 | +0.16(+2.17%) |
Mar 20, 2023 | 7.240 | 7.565 | 7.180 | 7.380 | 1,495,570 | +0.15(+2.07%) |
Mar 17, 2023 | 7.310 | 7.390 | 7.065 | 7.230 | 4,064,758 | -0.17(-2.30%) |
Mar 16, 2023 | 7.030 | 7.440 | 6.860 | 7.400 | 1,718,350 | +0.11(+1.51%) |
Mar 15, 2023 | 7.690 | 7.820 | 7.205 | 7.290 | 2,854,202 | -0.83(-10.22%) |
Mar 14, 2023 | 8.270 | 8.490 | 7.985 | 8.120 | 1,957,321 | -0.05(-0.61%) |
Mar 13, 2023 | 8.450 | 8.700 | 8.130 | 8.170 | 1,519,480 | -0.66(-7.47%) |
Mar 10, 2023 | 8.980 | 9.205 | 8.750 | 8.830 | 1,878,714 | -0.12(-1.34%) |
Mar 09, 2023 | 9.510 | 9.610 | 8.910 | 8.950 | 1,905,463 | -0.51(-5.39%) |
Mar 08, 2023 | 9.330 | 9.490 | 9.280 | 9.460 | 1,796,117 | +0.13(+1.39%) |
Mar 07, 2023 | 9.650 | 9.680 | 9.310 | 9.330 | 1,613,675 | -0.33(-3.42%) |
Mar 06, 2023 | 9.830 | 9.890 | 9.525 | 9.660 | 1,220,144 | -0.23(-2.33%) |
Mar 03, 2023 | 9.470 | 10.12 | 9.410 | 9.890 | 2,216,639 | +0.37(+3.89%) |
Mar 02, 2023 | 9.040 | 9.625 | 8.980 | 9.520 | 1,235,024 | +0.40(+4.39%) |
Mar 01, 2023 | 8.850 | 9.185 | 8.850 | 9.120 | 1,287,183 | +0.31(+3.52%) |
Feb 28, 2023 | 9.120 | 9.150 | 8.730 | 8.810 | 1,719,868 | -0.26(-2.87%) |
Feb 27, 2023 | 8.810 | 9.080 | 8.695 | 9.070 | 1,383,600 | +0.36(+4.13%) |
Feb 24, 2023 | 8.510 | 8.730 | 8.320 | 8.710 | 1,396,544 | +0.10(+1.16%) |
Feb 23, 2023 | 9.140 | 9.150 | 8.405 | 8.610 | 1,991,315 | -0.34(-3.80%) |
Feb 22, 2023 | 8.600 | 9.300 | 8.020 | 8.950 | 3,392,047 | -0.10(-1.10%) |
Feb 21, 2023 | 9.380 | 9.510 | 8.920 | 9.050 | 2,859,498 | -0.31(-3.31%) |
Feb 17, 2023 | 9.750 | 9.820 | 9.210 | 9.360 | 1,376,300 | -0.50(-5.07%) |
Feb 16, 2023 | 9.930 | 10.22 | 9.810 | 9.860 | 2,076,342 | -0.06(-0.60%) |
Feb 15, 2023 | 9.890 | 9.960 | 9.710 | 9.920 | 1,437,083 | -0.10(-1.00%) |
Feb 14, 2023 | 9.930 | 10.33 | 9.800 | 10.02 | 959,597 | +0.00(+0.00%) |
Feb 13, 2023 | 9.770 | 10.15 | 9.660 | 10.02 | 812,049 | +0.15(+1.52%) |
Feb 10, 2023 | 9.550 | 9.900 | 9.500 | 9.870 | 907,838 | +0.46(+4.89%) |
Feb 09, 2023 | 9.990 | 10.02 | 9.400 | 9.410 | 818,723 | -0.57(-5.71%) |
Feb 08, 2023 | 9.970 | 10.04 | 9.760 | 9.980 | 736,224 | +0.02(+0.20%) |
Feb 07, 2023 | 9.790 | 9.980 | 9.590 | 9.960 | 923,752 | +0.22(+2.26%) |
Feb 06, 2023 | 9.760 | 9.980 | 9.585 | 9.740 | 937,112 | +0.00(+0.00%) |
Feb 03, 2023 | 9.720 | 10.15 | 9.680 | 9.740 | 1,027,578 | +0.07(+0.72%) |
Feb 02, 2023 | 9.710 | 9.925 | 9.370 | 9.670 | 1,659,916 | -0.08(-0.82%) |