Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.077 | 7.327 | 7.077 | 7.206 | 252,735 | +0.09(+1.30%) |
Apr 27, 2023 | 6.938 | 7.243 | 6.938 | 7.114 | 240,310 | +0.17(+2.40%) |
Apr 26, 2023 | 6.883 | 7.003 | 6.864 | 6.947 | 270,047 | +0.05(+0.67%) |
Apr 25, 2023 | 7.049 | 7.132 | 6.901 | 6.901 | 398,846 | -0.20(-2.86%) |
Apr 24, 2023 | 7.142 | 7.308 | 7.068 | 7.105 | 172,431 | -0.08(-1.16%) |
Apr 21, 2023 | 7.160 | 7.239 | 7.123 | 7.188 | 249,187 | +0.00(+0.00%) |
Apr 20, 2023 | 7.160 | 7.253 | 7.151 | 7.188 | 256,426 | -0.07(-1.02%) |
Apr 19, 2023 | 7.216 | 7.336 | 7.132 | 7.262 | 436,124 | +0.09(+1.29%) |
Apr 18, 2023 | 7.447 | 7.447 | 7.119 | 7.169 | 270,372 | -0.27(-3.61%) |
Apr 17, 2023 | 7.290 | 7.484 | 7.228 | 7.438 | 255,174 | +0.13(+1.77%) |
Apr 14, 2023 | 7.558 | 7.632 | 7.280 | 7.308 | 262,037 | -0.18(-2.35%) |
Apr 13, 2023 | 7.456 | 7.553 | 7.364 | 7.484 | 233,021 | +0.07(+1.00%) |
Apr 12, 2023 | 7.549 | 7.567 | 7.401 | 7.410 | 175,232 | -0.11(-1.48%) |
Apr 11, 2023 | 7.567 | 7.586 | 7.502 | 7.521 | 169,457 | -0.01(-0.12%) |
Apr 10, 2023 | 7.465 | 7.623 | 7.410 | 7.530 | 420,444 | +0.05(+0.62%) |
Apr 06, 2023 | 7.373 | 7.539 | 7.364 | 7.484 | 264,405 | +0.11(+1.51%) |
Apr 05, 2023 | 7.345 | 7.433 | 7.267 | 7.373 | 393,576 | -0.04(-0.50%) |
Apr 04, 2023 | 7.493 | 7.590 | 7.308 | 7.410 | 277,161 | -0.06(-0.87%) |
Apr 03, 2023 | 7.512 | 7.715 | 7.382 | 7.475 | 366,036 | -0.04(-0.49%) |
Mar 31, 2023 | 7.512 | 7.530 | 7.391 | 7.512 | 548,547 | +0.06(+0.74%) |
Mar 30, 2023 | 7.734 | 7.738 | 7.396 | 7.456 | 212,507 | -0.20(-2.66%) |
Mar 29, 2023 | 7.743 | 7.808 | 7.558 | 7.660 | 269,482 | -0.04(-0.48%) |
Mar 28, 2023 | 7.780 | 7.808 | 7.623 | 7.697 | 271,654 | -0.09(-1.19%) |
Mar 27, 2023 | 7.900 | 8.007 | 7.761 | 7.789 | 269,373 | -0.06(-0.82%) |
Mar 24, 2023 | 7.539 | 7.872 | 7.465 | 7.854 | 384,609 | +0.27(+3.54%) |
Mar 23, 2023 | 7.882 | 7.900 | 7.558 | 7.586 | 318,313 | -0.25(-3.19%) |
Mar 22, 2023 | 8.418 | 8.552 | 7.826 | 7.835 | 306,569 | -0.56(-6.72%) |
Mar 21, 2023 | 8.206 | 8.446 | 8.206 | 8.400 | 293,089 | +0.44(+5.58%) |
Mar 20, 2023 | 8.169 | 8.585 | 7.923 | 7.956 | 442,498 | -0.15(-1.83%) |
Mar 17, 2023 | 8.243 | 8.243 | 7.956 | 8.104 | 1,267,352 | -0.17(-2.01%) |
Mar 16, 2023 | 8.030 | 8.557 | 7.984 | 8.270 | 425,706 | +0.10(+1.25%) |
Mar 15, 2023 | 7.845 | 8.289 | 7.697 | 8.169 | 414,146 | +0.13(+1.61%) |
Mar 14, 2023 | 8.326 | 8.483 | 7.937 | 8.039 | 607,406 | +0.17(+2.12%) |
Mar 13, 2023 | 7.974 | 8.058 | 7.142 | 7.872 | 651,990 | -0.35(-4.27%) |
Mar 10, 2023 | 8.317 | 8.409 | 8.076 | 8.224 | 357,539 | -0.26(-3.05%) |
Mar 09, 2023 | 8.733 | 8.733 | 8.460 | 8.483 | 282,255 | -0.31(-3.58%) |
Mar 08, 2023 | 9.057 | 9.057 | 8.742 | 8.798 | 222,428 | -0.24(-2.66%) |
Mar 07, 2023 | 9.177 | 9.177 | 8.797 | 9.038 | 295,140 | -0.17(-1.81%) |
Mar 06, 2023 | 9.353 | 9.390 | 9.038 | 9.205 | 224,190 | -0.11(-1.19%) |
Mar 03, 2023 | 9.232 | 9.362 | 9.195 | 9.316 | 180,512 | +0.11(+1.21%) |
Mar 02, 2023 | 9.075 | 9.232 | 9.020 | 9.205 | 194,352 | +0.09(+1.02%) |
Mar 01, 2023 | 9.242 | 9.242 | 9.098 | 9.112 | 249,407 | -0.18(-1.89%) |
Feb 28, 2023 | 9.242 | 9.371 | 9.195 | 9.288 | 269,774 | +0.03(+0.30%) |
Feb 27, 2023 | 9.251 | 9.325 | 9.214 | 9.260 | 144,803 | +0.05(+0.50%) |
Feb 24, 2023 | 9.195 | 9.223 | 9.043 | 9.214 | 185,275 | -0.07(-0.80%) |
Feb 23, 2023 | 9.223 | 9.306 | 9.195 | 9.288 | 152,247 | +0.13(+1.41%) |
Feb 22, 2023 | 9.195 | 9.260 | 9.101 | 9.158 | 215,825 | -0.01(-0.10%) |
Feb 21, 2023 | 9.279 | 9.288 | 9.103 | 9.168 | 204,566 | -0.11(-1.20%) |
Feb 17, 2023 | 9.094 | 9.306 | 8.992 | 9.279 | 232,589 | +0.25(+2.77%) |
Feb 16, 2023 | 9.075 | 9.103 | 8.955 | 9.029 | 167,329 | -0.12(-1.31%) |
Feb 15, 2023 | 9.047 | 9.168 | 8.936 | 9.149 | 140,880 | +0.08(+0.92%) |
Feb 14, 2023 | 9.094 | 9.094 | 8.946 | 9.066 | 176,119 | -0.06(-0.71%) |
Feb 13, 2023 | 9.057 | 9.149 | 8.918 | 9.131 | 168,351 | +0.07(+0.82%) |
Feb 10, 2023 | 9.112 | 9.214 | 8.990 | 9.057 | 171,886 | -0.04(-0.41%) |
Feb 09, 2023 | 9.279 | 9.316 | 9.038 | 9.094 | 221,413 | -0.12(-1.31%) |
Feb 08, 2023 | 9.297 | 9.362 | 9.148 | 9.214 | 201,865 | -0.18(-1.87%) |
Feb 07, 2023 | 9.316 | 9.501 | 9.279 | 9.390 | 245,691 | +0.05(+0.50%) |
Feb 06, 2023 | 9.325 | 9.398 | 9.197 | 9.343 | 295,462 | -0.06(-0.68%) |
Feb 03, 2023 | 9.224 | 9.449 | 8.913 | 9.407 | 387,590 | +0.17(+1.88%) |
Feb 02, 2023 | 8.739 | 9.252 | 8.712 | 9.234 | 665,113 | +0.53(+6.10%) |