Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.457 | 7.579 | 7.443 | 7.579 | 8,181,695 | -0.09(-1.22%) |
Apr 27, 2023 | 7.486 | 7.692 | 7.486 | 7.673 | 11,280,934 | +0.53(+7.36%) |
Apr 26, 2023 | 7.119 | 7.241 | 7.115 | 7.147 | 9,626,039 | +0.18(+2.56%) |
Apr 25, 2023 | 7.072 | 7.082 | 6.941 | 6.969 | 9,917,617 | -0.29(-4.01%) |
Apr 24, 2023 | 7.166 | 7.274 | 7.162 | 7.260 | 8,907,247 | +0.10(+1.44%) |
Apr 21, 2023 | 7.110 | 7.166 | 7.063 | 7.157 | 6,854,967 | +0.00(+0.00%) |
Apr 20, 2023 | 7.194 | 7.246 | 7.138 | 7.157 | 13,794,041 | -0.17(-2.31%) |
Apr 19, 2023 | 7.232 | 7.345 | 7.223 | 7.326 | 7,539,686 | +0.03(+0.39%) |
Apr 18, 2023 | 7.316 | 7.326 | 7.241 | 7.298 | 7,515,119 | +0.04(+0.52%) |
Apr 17, 2023 | 7.157 | 7.270 | 7.138 | 7.260 | 6,965,964 | -0.10(-1.40%) |
Apr 14, 2023 | 7.382 | 7.420 | 7.335 | 7.363 | 7,376,716 | +0.16(+2.22%) |
Apr 13, 2023 | 7.213 | 7.223 | 7.162 | 7.204 | 5,776,449 | +0.08(+1.05%) |
Apr 12, 2023 | 7.204 | 7.223 | 7.129 | 7.129 | 6,318,043 | +0.03(+0.40%) |
Apr 11, 2023 | 7.147 | 7.157 | 7.100 | 7.100 | 4,683,272 | +0.00(+0.00%) |
Apr 10, 2023 | 7.035 | 7.152 | 7.016 | 7.100 | 5,838,397 | +0.01(+0.13%) |
Apr 06, 2023 | 7.007 | 7.115 | 6.997 | 7.091 | 8,146,016 | +0.14(+2.03%) |
Apr 05, 2023 | 6.978 | 7.007 | 6.870 | 6.950 | 7,520,780 | +0.07(+0.95%) |
Apr 04, 2023 | 6.988 | 7.007 | 6.800 | 6.884 | 7,738,915 | -0.04(-0.54%) |
Apr 03, 2023 | 6.884 | 6.950 | 6.856 | 6.922 | 8,541,652 | +0.17(+2.50%) |
Mar 31, 2023 | 6.734 | 6.781 | 6.697 | 6.753 | 10,761,008 | +0.09(+1.41%) |
Mar 30, 2023 | 6.753 | 6.767 | 6.631 | 6.659 | 10,330,639 | +0.12(+1.87%) |
Mar 29, 2023 | 6.509 | 6.565 | 6.481 | 6.537 | 11,931,078 | +0.23(+3.57%) |
Mar 28, 2023 | 6.293 | 6.368 | 6.268 | 6.312 | 8,494,841 | -0.03(-0.44%) |
Mar 27, 2023 | 6.330 | 6.396 | 6.293 | 6.340 | 13,826,020 | +0.14(+2.27%) |
Mar 24, 2023 | 6.030 | 6.199 | 5.992 | 6.199 | 18,410,430 | -0.05(-0.75%) |
Mar 23, 2023 | 6.640 | 6.659 | 6.222 | 6.246 | 22,322,892 | -0.20(-3.06%) |
Mar 22, 2023 | 6.678 | 6.678 | 6.434 | 6.443 | 15,758,794 | -0.07(-1.01%) |
Mar 21, 2023 | 6.593 | 6.656 | 6.509 | 6.509 | 13,327,397 | +0.24(+3.90%) |
Mar 20, 2023 | 6.283 | 6.337 | 6.227 | 6.265 | 21,963,248 | -0.08(-1.19%) |
Mar 17, 2023 | 6.405 | 6.424 | 6.302 | 6.340 | 10,893,672 | -0.22(-3.30%) |
Mar 16, 2023 | 6.405 | 6.593 | 6.368 | 6.556 | 26,877,694 | +0.18(+2.80%) |
Mar 15, 2023 | 6.377 | 6.504 | 6.265 | 6.377 | 32,213,434 | -0.57(-8.24%) |
Mar 14, 2023 | 7.147 | 7.194 | 6.897 | 6.950 | 13,621,974 | +0.15(+2.21%) |
Mar 13, 2023 | 6.828 | 6.884 | 6.701 | 6.800 | 18,866,576 | -0.27(-3.85%) |
Mar 10, 2023 | 7.138 | 7.237 | 6.978 | 7.072 | 13,192,231 | -0.23(-3.09%) |
Mar 09, 2023 | 7.401 | 7.457 | 7.288 | 7.298 | 5,727,715 | -0.27(-3.60%) |
Mar 08, 2023 | 7.570 | 7.622 | 7.542 | 7.570 | 3,402,475 | -0.01(-0.12%) |
Mar 07, 2023 | 7.795 | 7.795 | 7.551 | 7.579 | 5,830,304 | -0.29(-3.70%) |
Mar 06, 2023 | 7.805 | 7.880 | 7.805 | 7.871 | 2,187,961 | -0.01(-0.12%) |
Mar 03, 2023 | 7.767 | 7.880 | 7.753 | 7.880 | 4,497,202 | +0.07(+0.84%) |
Mar 02, 2023 | 7.786 | 7.824 | 7.749 | 7.814 | 4,098,816 | -0.13(-1.65%) |
Mar 01, 2023 | 7.965 | 7.993 | 7.889 | 7.946 | 4,047,900 | +0.00(+0.00%) |
Feb 28, 2023 | 7.965 | 8.030 | 7.932 | 7.946 | 5,042,583 | +0.10(+1.32%) |
Feb 27, 2023 | 7.824 | 7.880 | 7.810 | 7.842 | 4,084,323 | +0.11(+1.46%) |
Feb 24, 2023 | 7.702 | 7.744 | 7.683 | 7.730 | 3,751,533 | -0.08(-1.08%) |
Feb 23, 2023 | 7.899 | 7.913 | 7.749 | 7.814 | 6,316,093 | +0.19(+2.51%) |
Feb 22, 2023 | 7.614 | 7.684 | 7.595 | 7.623 | 6,323,644 | +0.02(+0.24%) |
Feb 21, 2023 | 7.696 | 7.709 | 7.568 | 7.604 | 4,798,882 | -0.08(-1.07%) |
Feb 17, 2023 | 7.677 | 7.696 | 7.623 | 7.686 | 5,700,512 | -0.03(-0.35%) |
Feb 16, 2023 | 7.614 | 7.750 | 7.595 | 7.714 | 4,697,181 | +0.01(+0.12%) |
Feb 15, 2023 | 7.632 | 7.732 | 7.559 | 7.705 | 8,910,745 | -0.70(-8.35%) |
Feb 14, 2023 | 8.343 | 8.471 | 8.325 | 8.407 | 4,019,273 | +0.07(+0.88%) |
Feb 13, 2023 | 8.261 | 8.343 | 8.235 | 8.334 | 2,537,116 | +0.08(+0.99%) |
Feb 10, 2023 | 8.288 | 8.307 | 8.206 | 8.252 | 4,828,222 | -0.14(-1.63%) |
Feb 09, 2023 | 8.589 | 8.603 | 8.372 | 8.389 | 6,063,082 | +0.00(+0.00%) |
Feb 08, 2023 | 8.434 | 8.443 | 8.389 | 8.389 | 4,311,852 | -0.03(-0.32%) |
Feb 07, 2023 | 8.343 | 8.439 | 8.311 | 8.416 | 5,877,876 | +0.15(+1.76%) |
Feb 06, 2023 | 8.252 | 8.288 | 8.211 | 8.270 | 5,605,599 | -0.06(-0.77%) |
Feb 03, 2023 | 8.361 | 8.425 | 8.316 | 8.334 | 5,115,145 | -0.12(-1.40%) |
Feb 02, 2023 | 8.516 | 8.533 | 8.420 | 8.452 | 4,755,702 | -0.07(-0.86%) |