Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.050 | 6.320 | 5.850 | 6.190 | 123,058 | +0.22(+3.69%) |
Apr 27, 2023 | 5.790 | 5.970 | 5.750 | 5.970 | 63,410 | +0.16(+2.75%) |
Apr 26, 2023 | 5.690 | 5.870 | 5.560 | 5.810 | 160,321 | +0.33(+6.02%) |
Apr 25, 2023 | 5.730 | 5.742 | 5.400 | 5.480 | 239,257 | -0.43(-7.28%) |
Apr 24, 2023 | 5.770 | 5.970 | 5.630 | 5.910 | 302,923 | +0.14(+2.43%) |
Apr 21, 2023 | 5.880 | 5.930 | 5.710 | 5.770 | 339,379 | -0.12(-2.04%) |
Apr 20, 2023 | 6.160 | 6.230 | 5.830 | 5.890 | 196,697 | -0.29(-4.69%) |
Apr 19, 2023 | 6.070 | 6.220 | 5.990 | 6.180 | 135,460 | +0.01(+0.16%) |
Apr 18, 2023 | 6.400 | 6.460 | 6.060 | 6.170 | 217,261 | -0.23(-3.59%) |
Apr 17, 2023 | 6.200 | 6.560 | 6.200 | 6.400 | 250,588 | +0.32(+5.26%) |
Apr 14, 2023 | 6.190 | 6.270 | 5.850 | 6.080 | 255,363 | -0.23(-3.65%) |
Apr 13, 2023 | 6.450 | 6.450 | 6.170 | 6.310 | 268,663 | +0.00(+0.00%) |
Apr 12, 2023 | 6.650 | 6.660 | 6.220 | 6.310 | 194,566 | -0.33(-4.97%) |
Apr 11, 2023 | 6.580 | 6.895 | 6.450 | 6.640 | 592,069 | +0.11(+1.68%) |
Apr 10, 2023 | 6.830 | 6.830 | 6.470 | 6.530 | 247,499 | -0.42(-6.04%) |
Apr 06, 2023 | 7.000 | 7.110 | 6.800 | 6.950 | 698,812 | +0.16(+2.36%) |
Apr 05, 2023 | 7.930 | 7.930 | 6.710 | 6.790 | 402,233 | -1.22(-15.23%) |
Apr 04, 2023 | 9.010 | 9.010 | 7.800 | 8.010 | 526,282 | -0.90(-10.10%) |
Apr 03, 2023 | 8.920 | 9.550 | 8.735 | 8.910 | 958,060 | +0.41(+4.82%) |
Mar 31, 2023 | 8.300 | 9.000 | 8.115 | 8.500 | 1,015,147 | +0.20(+2.41%) |
Mar 30, 2023 | 8.480 | 8.600 | 7.900 | 8.300 | 815,652 | +0.38(+4.80%) |
Mar 29, 2023 | 8.120 | 8.389 | 7.830 | 7.920 | 153,316 | -0.15(-1.86%) |
Mar 28, 2023 | 8.450 | 8.500 | 7.950 | 8.070 | 153,424 | -0.19(-2.30%) |
Mar 27, 2023 | 8.410 | 8.500 | 7.850 | 8.260 | 204,484 | -0.33(-3.84%) |
Mar 24, 2023 | 8.770 | 8.940 | 8.385 | 8.590 | 93,388 | -0.36(-4.02%) |
Mar 23, 2023 | 8.620 | 9.040 | 8.540 | 8.950 | 242,813 | +0.31(+3.59%) |
Mar 22, 2023 | 7.960 | 8.950 | 7.810 | 8.640 | 233,134 | +0.80(+10.20%) |
Mar 21, 2023 | 8.170 | 8.380 | 7.840 | 7.840 | 116,226 | -0.33(-4.04%) |
Mar 20, 2023 | 8.710 | 8.768 | 8.150 | 8.170 | 163,310 | -0.33(-3.88%) |
Mar 17, 2023 | 8.500 | 8.500 | 8.110 | 8.500 | 147,251 | +0.12(+1.43%) |
Mar 16, 2023 | 7.840 | 8.540 | 7.740 | 8.380 | 132,721 | +0.42(+5.28%) |
Mar 15, 2023 | 7.920 | 8.060 | 7.690 | 7.960 | 151,768 | -0.21(-2.57%) |
Mar 14, 2023 | 8.560 | 8.680 | 8.040 | 8.170 | 130,051 | -0.42(-4.89%) |
Mar 13, 2023 | 8.170 | 8.703 | 8.040 | 8.590 | 167,556 | +0.41(+5.01%) |
Mar 10, 2023 | 8.320 | 8.640 | 7.820 | 8.180 | 203,919 | -0.14(-1.68%) |
Mar 09, 2023 | 8.400 | 8.650 | 8.260 | 8.320 | 252,847 | -0.24(-2.80%) |
Mar 08, 2023 | 8.540 | 9.100 | 8.360 | 8.560 | 210,674 | -0.06(-0.70%) |
Mar 07, 2023 | 9.500 | 9.705 | 8.610 | 8.620 | 169,631 | -1.16(-11.86%) |
Mar 06, 2023 | 9.340 | 10.00 | 9.030 | 9.780 | 473,790 | +0.28(+2.95%) |
Mar 03, 2023 | 9.450 | 9.550 | 8.940 | 9.500 | 249,707 | +0.22(+2.37%) |
Mar 02, 2023 | 8.570 | 9.375 | 8.410 | 9.280 | 287,948 | +0.70(+8.16%) |
Mar 01, 2023 | 8.400 | 8.600 | 8.180 | 8.580 | 235,949 | +0.43(+5.28%) |
Feb 28, 2023 | 7.680 | 8.250 | 7.657 | 8.150 | 109,997 | +0.31(+3.95%) |
Feb 27, 2023 | 7.320 | 8.000 | 7.320 | 7.840 | 202,048 | +0.60(+8.29%) |
Feb 24, 2023 | 8.260 | 8.550 | 7.200 | 7.240 | 242,895 | -0.76(-9.50%) |
Feb 23, 2023 | 8.100 | 8.400 | 7.470 | 8.000 | 335,713 | +0.25(+3.23%) |
Feb 22, 2023 | 7.200 | 7.900 | 7.180 | 7.750 | 111,861 | +0.40(+5.44%) |
Feb 21, 2023 | 7.600 | 7.800 | 7.280 | 7.350 | 175,849 | -0.37(-4.79%) |
Feb 17, 2023 | 7.690 | 8.080 | 7.642 | 7.720 | 133,198 | -0.17(-2.15%) |
Feb 16, 2023 | 8.460 | 8.600 | 7.870 | 7.890 | 132,116 | -0.66(-7.72%) |
Feb 15, 2023 | 7.800 | 8.740 | 7.780 | 8.550 | 483,044 | +0.56(+7.01%) |
Feb 14, 2023 | 7.210 | 7.990 | 7.180 | 7.990 | 174,548 | +0.59(+7.97%) |
Feb 13, 2023 | 6.840 | 7.450 | 6.730 | 7.400 | 156,845 | +0.85(+12.98%) |
Feb 10, 2023 | 7.010 | 7.070 | 6.550 | 6.550 | 340,416 | -0.61(-8.52%) |
Feb 09, 2023 | 7.660 | 7.770 | 7.110 | 7.160 | 372,636 | -0.24(-3.24%) |
Feb 08, 2023 | 8.230 | 8.480 | 6.860 | 7.400 | 2,406,002 | +0.49(+7.09%) |
Feb 07, 2023 | 6.780 | 6.946 | 6.760 | 6.910 | 96,179 | +0.13(+1.92%) |
Feb 06, 2023 | 7.130 | 7.130 | 6.620 | 6.780 | 197,057 | -0.50(-6.87%) |
Feb 03, 2023 | 7.540 | 7.600 | 7.260 | 7.280 | 74,451 | -0.25(-3.32%) |
Feb 02, 2023 | 7.740 | 7.840 | 7.295 | 7.530 | 103,666 | -0.28(-3.59%) |