Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.550 | 8.150 | 7.410 | 8.150 | 678,717 | +0.40(+5.16%) |
Apr 27, 2023 | 7.870 | 7.988 | 7.720 | 7.750 | 514,763 | -0.07(-0.90%) |
Apr 26, 2023 | 7.770 | 7.890 | 7.710 | 7.820 | 344,404 | +0.04(+0.58%) |
Apr 25, 2023 | 7.790 | 7.980 | 7.660 | 7.775 | 206,488 | -0.06(-0.83%) |
Apr 24, 2023 | 8.000 | 8.080 | 7.800 | 7.840 | 403,294 | -0.19(-2.37%) |
Apr 21, 2023 | 7.890 | 8.130 | 7.750 | 8.030 | 361,948 | +0.16(+2.03%) |
Apr 20, 2023 | 7.860 | 7.900 | 7.740 | 7.870 | 239,423 | -0.02(-0.25%) |
Apr 19, 2023 | 7.780 | 7.950 | 7.750 | 7.890 | 416,308 | +0.03(+0.38%) |
Apr 18, 2023 | 7.590 | 7.870 | 7.480 | 7.860 | 413,349 | +0.35(+4.66%) |
Apr 17, 2023 | 7.420 | 7.655 | 7.290 | 7.510 | 531,016 | +0.05(+0.67%) |
Apr 14, 2023 | 7.500 | 7.710 | 7.340 | 7.460 | 809,535 | -0.06(-0.80%) |
Apr 13, 2023 | 8.050 | 8.135 | 7.410 | 7.520 | 1,256,915 | -0.39(-4.93%) |
Apr 12, 2023 | 7.970 | 8.000 | 7.760 | 7.910 | 423,901 | +0.03(+0.38%) |
Apr 11, 2023 | 7.860 | 8.120 | 7.820 | 7.880 | 638,728 | +0.01(+0.13%) |
Apr 10, 2023 | 7.670 | 7.900 | 7.520 | 7.870 | 764,845 | +0.02(+0.25%) |
Apr 06, 2023 | 7.780 | 7.995 | 7.755 | 7.850 | 331,776 | +0.05(+0.64%) |
Apr 05, 2023 | 7.710 | 7.810 | 7.510 | 7.800 | 357,288 | +0.04(+0.52%) |
Apr 04, 2023 | 7.580 | 7.780 | 7.450 | 7.760 | 727,548 | +0.27(+3.60%) |
Apr 03, 2023 | 7.420 | 7.535 | 7.170 | 7.490 | 483,310 | +0.06(+0.81%) |
Mar 31, 2023 | 7.210 | 7.430 | 7.060 | 7.430 | 596,820 | +0.24(+3.34%) |
Mar 30, 2023 | 7.310 | 7.445 | 7.135 | 7.190 | 229,817 | -0.01(-0.14%) |
Mar 29, 2023 | 7.250 | 7.380 | 7.140 | 7.200 | 435,977 | +0.06(+0.84%) |
Mar 28, 2023 | 7.230 | 7.380 | 7.080 | 7.140 | 386,929 | -0.14(-1.92%) |
Mar 27, 2023 | 7.180 | 7.490 | 7.160 | 7.280 | 493,371 | +0.03(+0.41%) |
Mar 24, 2023 | 7.000 | 7.265 | 6.920 | 7.250 | 671,302 | +0.18(+2.55%) |
Mar 23, 2023 | 7.110 | 7.450 | 7.035 | 7.070 | 1,321,000 | +0.07(+1.00%) |
Mar 22, 2023 | 6.680 | 7.280 | 6.560 | 7.000 | 2,398,106 | +0.32(+4.79%) |
Mar 21, 2023 | 6.370 | 6.770 | 6.200 | 6.680 | 1,081,042 | +0.35(+5.53%) |
Mar 20, 2023 | 6.250 | 6.440 | 6.110 | 6.330 | 560,306 | +0.06(+0.96%) |
Mar 17, 2023 | 6.210 | 6.400 | 6.185 | 6.270 | 1,447,879 | +0.02(+0.32%) |
Mar 16, 2023 | 5.960 | 6.275 | 5.925 | 6.250 | 801,596 | +0.28(+4.69%) |
Mar 15, 2023 | 5.940 | 6.110 | 5.905 | 5.970 | 461,699 | -0.13(-2.13%) |
Mar 14, 2023 | 6.000 | 6.110 | 5.880 | 6.100 | 811,925 | +0.23(+3.92%) |
Mar 13, 2023 | 5.490 | 6.010 | 5.460 | 5.870 | 939,216 | +0.17(+2.98%) |
Mar 10, 2023 | 5.800 | 5.919 | 5.640 | 5.700 | 668,449 | -0.09(-1.55%) |
Mar 09, 2023 | 5.590 | 6.050 | 5.590 | 5.790 | 967,538 | +0.19(+3.39%) |
Mar 08, 2023 | 5.550 | 6.310 | 5.470 | 5.600 | 4,537,292 | +0.86(+18.14%) |
Mar 07, 2023 | 4.820 | 4.890 | 4.630 | 4.740 | 644,912 | +0.06(+1.28%) |
Mar 06, 2023 | 5.220 | 5.220 | 4.670 | 4.680 | 1,543,241 | -0.45(-8.77%) |
Mar 03, 2023 | 4.840 | 5.235 | 4.820 | 5.130 | 437,765 | +0.27(+5.56%) |
Mar 02, 2023 | 4.840 | 4.900 | 4.650 | 4.860 | 321,143 | +0.07(+1.46%) |
Mar 01, 2023 | 5.130 | 5.190 | 4.780 | 4.790 | 258,090 | -0.33(-6.45%) |
Feb 28, 2023 | 5.060 | 5.220 | 4.905 | 5.120 | 240,826 | +0.08(+1.59%) |
Feb 27, 2023 | 4.930 | 5.080 | 4.920 | 5.040 | 286,331 | +0.13(+2.65%) |
Feb 24, 2023 | 5.110 | 5.120 | 4.850 | 4.910 | 246,510 | -0.30(-5.76%) |
Feb 23, 2023 | 5.360 | 5.360 | 5.080 | 5.210 | 225,366 | -0.03(-0.57%) |
Feb 22, 2023 | 5.180 | 5.300 | 5.127 | 5.240 | 187,370 | +0.08(+1.55%) |
Feb 21, 2023 | 5.340 | 5.380 | 5.105 | 5.160 | 216,638 | -0.29(-5.32%) |
Feb 17, 2023 | 5.670 | 5.670 | 5.380 | 5.450 | 317,883 | -0.17(-3.02%) |
Feb 16, 2023 | 5.290 | 5.730 | 5.250 | 5.620 | 483,838 | +0.23(+4.27%) |
Feb 15, 2023 | 5.190 | 5.440 | 4.950 | 5.390 | 323,126 | +0.19(+3.65%) |
Feb 14, 2023 | 4.940 | 5.280 | 4.820 | 5.200 | 351,462 | +0.22(+4.42%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.920 | 4.980 | 286,355 | +0.00(+0.00%) |
Feb 10, 2023 | 5.050 | 5.100 | 4.950 | 4.980 | 426,000 | -0.09(-1.78%) |
Feb 09, 2023 | 5.170 | 5.225 | 5.020 | 5.070 | 242,311 | -0.02(-0.39%) |
Feb 08, 2023 | 5.270 | 5.380 | 5.050 | 5.090 | 332,405 | -0.23(-4.32%) |
Feb 07, 2023 | 5.240 | 5.350 | 5.135 | 5.320 | 282,523 | +0.08(+1.53%) |
Feb 06, 2023 | 5.400 | 5.555 | 5.140 | 5.240 | 369,119 | -0.29(-5.24%) |
Feb 03, 2023 | 5.310 | 5.680 | 5.250 | 5.530 | 413,595 | +0.09(+1.65%) |
Feb 02, 2023 | 5.480 | 5.570 | 5.290 | 5.440 | 489,132 | +0.05(+0.93%) |