Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.860 | 7.130 | 6.510 | 6.800 | 143,836 | -0.11(-1.59%) |
Apr 27, 2023 | 7.120 | 7.240 | 6.900 | 6.910 | 97,294 | -0.16(-2.19%) |
Apr 26, 2023 | 7.480 | 7.540 | 6.800 | 7.065 | 150,510 | -0.51(-6.79%) |
Apr 25, 2023 | 7.340 | 8.160 | 7.300 | 7.580 | 215,593 | +0.13(+1.74%) |
Apr 24, 2023 | 6.950 | 7.500 | 6.900 | 7.450 | 150,249 | +0.60(+8.76%) |
Apr 21, 2023 | 6.840 | 7.070 | 6.690 | 6.850 | 134,787 | -0.09(-1.30%) |
Apr 20, 2023 | 7.240 | 7.260 | 6.745 | 6.940 | 610,361 | -0.30(-4.14%) |
Apr 19, 2023 | 7.340 | 7.400 | 6.840 | 7.240 | 147,184 | -0.22(-2.95%) |
Apr 18, 2023 | 7.770 | 7.770 | 7.290 | 7.460 | 137,347 | -0.29(-3.74%) |
Apr 17, 2023 | 7.930 | 7.930 | 7.410 | 7.750 | 153,502 | -0.09(-1.15%) |
Apr 14, 2023 | 8.500 | 8.860 | 7.514 | 7.840 | 289,311 | -0.26(-3.21%) |
Apr 13, 2023 | 8.750 | 8.820 | 7.860 | 8.100 | 139,783 | -0.60(-6.90%) |
Apr 12, 2023 | 9.180 | 9.260 | 8.410 | 8.700 | 111,995 | -0.39(-4.29%) |
Apr 11, 2023 | 7.770 | 9.235 | 7.765 | 9.090 | 330,359 | +1.35(+17.44%) |
Apr 10, 2023 | 7.100 | 8.030 | 7.050 | 7.740 | 448,830 | +0.64(+9.01%) |
Apr 06, 2023 | 6.550 | 7.130 | 6.350 | 7.100 | 202,520 | +0.52(+7.90%) |
Apr 05, 2023 | 5.850 | 6.790 | 5.850 | 6.580 | 185,336 | +0.67(+11.43%) |
Apr 04, 2023 | 6.420 | 6.420 | 5.710 | 5.905 | 125,443 | -0.51(-8.02%) |
Apr 03, 2023 | 6.150 | 6.670 | 6.150 | 6.420 | 175,927 | +0.36(+5.94%) |
Mar 31, 2023 | 5.990 | 6.220 | 5.780 | 6.060 | 142,243 | +0.15(+2.54%) |
Mar 30, 2023 | 5.930 | 6.160 | 5.755 | 5.910 | 120,559 | +0.02(+0.34%) |
Mar 29, 2023 | 6.080 | 6.080 | 5.450 | 5.890 | 249,185 | -0.06(-1.01%) |
Mar 28, 2023 | 6.570 | 6.619 | 5.880 | 5.950 | 240,057 | -0.66(-9.98%) |
Mar 27, 2023 | 7.130 | 7.305 | 6.510 | 6.610 | 294,947 | -0.52(-7.29%) |
Mar 24, 2023 | 7.000 | 7.315 | 6.940 | 7.130 | 94,220 | +0.03(+0.42%) |
Mar 23, 2023 | 7.030 | 7.285 | 6.910 | 7.100 | 213,456 | +0.10(+1.43%) |
Mar 22, 2023 | 7.450 | 7.470 | 6.880 | 7.000 | 324,499 | -0.33(-4.50%) |
Mar 21, 2023 | 7.250 | 7.770 | 7.110 | 7.330 | 270,584 | +0.10(+1.38%) |
Mar 20, 2023 | 7.190 | 7.430 | 7.000 | 7.230 | 281,631 | +0.00(+0.00%) |
Mar 17, 2023 | 8.220 | 8.220 | 7.000 | 7.230 | 584,605 | -1.00(-12.15%) |
Mar 16, 2023 | 6.200 | 8.780 | 6.060 | 8.230 | 531,952 | +0.98(+13.52%) |
Mar 15, 2023 | 6.960 | 7.600 | 6.960 | 7.250 | 244,763 | -0.03(-0.41%) |
Mar 14, 2023 | 7.840 | 7.850 | 7.060 | 7.280 | 120,008 | -0.25(-3.32%) |
Mar 13, 2023 | 7.140 | 7.740 | 7.035 | 7.530 | 95,837 | +0.16(+2.17%) |
Mar 10, 2023 | 8.180 | 8.180 | 7.082 | 7.370 | 197,219 | -0.79(-9.68%) |
Mar 09, 2023 | 8.580 | 8.950 | 8.110 | 8.160 | 166,109 | -0.53(-6.10%) |
Mar 08, 2023 | 8.610 | 8.860 | 8.390 | 8.690 | 122,420 | +0.09(+1.05%) |
Mar 07, 2023 | 8.110 | 8.690 | 8.070 | 8.600 | 124,168 | +0.51(+6.30%) |
Mar 06, 2023 | 9.020 | 9.020 | 8.010 | 8.090 | 201,910 | -0.80(-9.00%) |
Mar 03, 2023 | 9.100 | 9.180 | 8.820 | 8.890 | 82,880 | -0.20(-2.20%) |
Mar 02, 2023 | 9.010 | 9.540 | 8.970 | 9.090 | 89,721 | -0.06(-0.66%) |
Mar 01, 2023 | 9.030 | 9.170 | 8.800 | 9.150 | 119,315 | +0.06(+0.66%) |
Feb 28, 2023 | 8.830 | 9.330 | 8.830 | 9.090 | 91,317 | +0.18(+2.02%) |
Feb 27, 2023 | 9.050 | 9.225 | 8.675 | 8.910 | 83,333 | -0.04(-0.45%) |
Feb 24, 2023 | 8.590 | 8.970 | 8.405 | 8.950 | 114,525 | +0.33(+3.83%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.360 | 8.620 | 64,882 | -0.13(-1.49%) |
Feb 22, 2023 | 8.250 | 8.790 | 8.130 | 8.750 | 155,117 | +0.44(+5.29%) |
Feb 21, 2023 | 8.100 | 8.447 | 8.030 | 8.310 | 125,241 | +0.00(+0.00%) |
Feb 17, 2023 | 8.670 | 8.670 | 8.030 | 8.310 | 137,437 | -0.40(-4.59%) |
Feb 16, 2023 | 8.760 | 8.850 | 8.530 | 8.710 | 116,305 | -0.25(-2.79%) |
Feb 15, 2023 | 8.430 | 9.000 | 8.430 | 8.960 | 83,284 | +0.50(+5.91%) |
Feb 14, 2023 | 8.330 | 8.670 | 8.047 | 8.460 | 73,459 | +0.07(+0.83%) |
Feb 13, 2023 | 7.940 | 8.480 | 7.800 | 8.390 | 119,739 | +0.19(+2.32%) |
Feb 10, 2023 | 8.100 | 8.280 | 7.810 | 8.200 | 170,443 | +0.02(+0.24%) |
Feb 09, 2023 | 9.030 | 9.055 | 8.120 | 8.180 | 126,124 | -0.73(-8.19%) |
Feb 08, 2023 | 9.240 | 9.360 | 8.830 | 8.910 | 88,415 | -0.40(-4.30%) |
Feb 07, 2023 | 9.600 | 9.638 | 8.620 | 9.310 | 194,124 | -0.28(-2.92%) |
Feb 06, 2023 | 9.610 | 10.29 | 9.310 | 9.590 | 280,813 | +0.48(+5.27%) |
Feb 03, 2023 | 9.100 | 9.545 | 8.930 | 9.110 | 108,593 | -0.27(-2.88%) |
Feb 02, 2023 | 8.830 | 9.810 | 8.830 | 9.380 | 209,203 | +0.80(+9.32%) |