Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.100 | 7.300 | 6.800 | 7.105 | 12,511 | +0.02(+0.21%) |
Apr 27, 2023 | 6.800 | 7.274 | 6.800 | 7.090 | 3,852 | +0.19(+2.75%) |
Apr 26, 2023 | 7.190 | 7.250 | 6.700 | 6.900 | 16,165 | -0.26(-3.63%) |
Apr 25, 2023 | 7.300 | 7.270 | 7.100 | 7.160 | 4,998 | -0.04(-0.61%) |
Apr 24, 2023 | 7.206 | 7.350 | 7.000 | 7.204 | 2,412 | -0.10(-1.32%) |
Apr 21, 2023 | 7.460 | 7.460 | 7.103 | 7.300 | 858 | +0.07(+1.01%) |
Apr 20, 2023 | 7.560 | 7.584 | 7.200 | 7.227 | 7,262 | +0.03(+0.38%) |
Apr 19, 2023 | 7.128 | 7.800 | 7.100 | 7.200 | 21,316 | +0.03(+0.35%) |
Apr 18, 2023 | 7.000 | 7.300 | 6.900 | 7.175 | 6,186 | +0.08(+1.06%) |
Apr 17, 2023 | 6.800 | 7.399 | 6.750 | 7.100 | 7,692 | +0.08(+1.18%) |
Apr 14, 2023 | 7.027 | 7.300 | 6.699 | 7.017 | 12,718 | -0.08(-1.17%) |
Apr 13, 2023 | 7.300 | 7.300 | 6.900 | 7.100 | 6,281 | +0.14(+2.04%) |
Apr 12, 2023 | 7.190 | 7.200 | 6.811 | 6.958 | 6,094 | -0.13(-1.79%) |
Apr 11, 2023 | 7.100 | 7.400 | 6.901 | 7.085 | 14,355 | -0.01(-0.21%) |
Apr 10, 2023 | 7.150 | 7.299 | 7.000 | 7.100 | 12,332 | -0.20(-2.74%) |
Apr 06, 2023 | 6.931 | 7.450 | 6.931 | 7.300 | 15,227 | +0.30(+4.29%) |
Apr 05, 2023 | 6.900 | 7.100 | 6.901 | 7.000 | 5,187 | +0.12(+1.76%) |
Apr 04, 2023 | 7.151 | 7.152 | 6.812 | 6.879 | 14,127 | -0.22(-3.10%) |
Apr 03, 2023 | 7.345 | 7.775 | 6.827 | 7.099 | 38,946 | -0.44(-5.89%) |
Mar 31, 2023 | 7.857 | 7.900 | 7.010 | 7.543 | 21,292 | -0.31(-3.91%) |
Mar 30, 2023 | 8.300 | 8.400 | 7.600 | 7.850 | 30,702 | +0.20(+2.61%) |
Mar 29, 2023 | 7.100 | 7.788 | 7.100 | 7.650 | 29,607 | +0.70(+10.07%) |
Mar 28, 2023 | 6.800 | 7.200 | 6.808 | 6.950 | 8,814 | +0.05(+0.72%) |
Mar 27, 2023 | 6.663 | 6.900 | 6.519 | 6.900 | 11,082 | +0.10(+1.47%) |
Mar 24, 2023 | 6.800 | 6.800 | 6.601 | 6.800 | 6,804 | +0.02(+0.35%) |
Mar 23, 2023 | 6.515 | 6.930 | 6.500 | 6.776 | 19,929 | +0.48(+7.56%) |
Mar 22, 2023 | 6.500 | 6.849 | 6.300 | 6.300 | 141,498 | -0.20(-3.08%) |
Mar 21, 2023 | 7.100 | 7.300 | 6.000 | 6.500 | 162,969 | -0.78(-10.75%) |
Mar 20, 2023 | 7.400 | 7.700 | 7.160 | 7.283 | 20,351 | -0.42(-5.42%) |
Mar 17, 2023 | 7.800 | 8.150 | 7.300 | 7.700 | 12,569 | -0.15(-1.87%) |
Mar 16, 2023 | 7.800 | 7.998 | 7.650 | 7.847 | 30,672 | +0.25(+3.25%) |
Mar 15, 2023 | 7.800 | 8.000 | 7.400 | 7.600 | 17,657 | -0.13(-1.66%) |
Mar 14, 2023 | 7.231 | 8.498 | 7.100 | 7.728 | 33,653 | +0.50(+6.87%) |
Mar 13, 2023 | 7.100 | 7.484 | 6.661 | 7.231 | 29,693 | +0.03(+0.43%) |
Mar 10, 2023 | 7.799 | 7.799 | 7.000 | 7.200 | 19,957 | -0.50(-6.51%) |
Mar 09, 2023 | 8.100 | 8.150 | 7.552 | 7.701 | 21,885 | -0.30(-3.74%) |
Mar 08, 2023 | 8.080 | 8.281 | 7.660 | 8.000 | 7,907 | +0.10(+1.23%) |
Mar 07, 2023 | 8.001 | 8.400 | 7.901 | 7.903 | 7,260 | -0.10(-1.22%) |
Mar 06, 2023 | 8.811 | 8.811 | 7.600 | 8.001 | 29,639 | -0.79(-8.96%) |
Mar 03, 2023 | 8.200 | 8.900 | 8.200 | 8.788 | 18,333 | +0.61(+7.47%) |
Mar 02, 2023 | 7.683 | 8.200 | 7.651 | 8.177 | 16,323 | +0.53(+6.87%) |
Mar 01, 2023 | 8.400 | 8.800 | 7.507 | 7.651 | 55,656 | -0.60(-7.26%) |
Feb 28, 2023 | 8.400 | 8.500 | 8.000 | 8.250 | 7,928 | -0.05(-0.60%) |
Feb 27, 2023 | 8.200 | 8.500 | 8.101 | 8.300 | 5,921 | +0.20(+2.47%) |
Feb 24, 2023 | 8.400 | 8.640 | 8.012 | 8.100 | 14,786 | -0.50(-5.80%) |
Feb 23, 2023 | 8.800 | 9.000 | 8.300 | 8.599 | 13,321 | -0.02(-0.24%) |
Feb 22, 2023 | 9.000 | 9.064 | 8.600 | 8.620 | 46,068 | +0.22(+2.62%) |
Feb 21, 2023 | 9.600 | 9.600 | 8.400 | 8.400 | 56,323 | -1.15(-12.09%) |
Feb 17, 2023 | 10.00 | 10.10 | 9.400 | 9.555 | 18,220 | -0.45(-4.45%) |
Feb 16, 2023 | 9.800 | 10.20 | 9.731 | 10.00 | 17,117 | -0.20(-1.96%) |
Feb 15, 2023 | 10.70 | 10.70 | 9.500 | 10.20 | 34,620 | -0.40(-3.77%) |
Feb 14, 2023 | 10.20 | 10.60 | 10.20 | 10.60 | 9,094 | +0.30(+2.91%) |
Feb 13, 2023 | 10.30 | 10.90 | 10.30 | 10.30 | 18,840 | +0.00(+0.00%) |
Feb 10, 2023 | 11.10 | 11.12 | 10.10 | 10.30 | 52,455 | -1.00(-8.85%) |
Feb 09, 2023 | 11.40 | 11.60 | 10.80 | 11.30 | 57,286 | +0.40(+3.67%) |
Feb 08, 2023 | 11.40 | 11.60 | 10.80 | 10.90 | 76,519 | -1.20(-9.92%) |
Feb 07, 2023 | 11.00 | 13.40 | 10.20 | 12.10 | 785,926 | +2.10(+21.00%) |
Feb 06, 2023 | 10.20 | 10.90 | 9.980 | 10.00 | 22,539 | -0.60(-5.66%) |
Feb 03, 2023 | 10.30 | 11.00 | 10.30 | 10.60 | 12,764 | +0.00(+0.00%) |
Feb 02, 2023 | 11.40 | 11.40 | 10.30 | 10.60 | 21,259 | -0.40(-3.64%) |