Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.272 | 7.413 | 7.244 | 7.329 | 49,135 | +0.09(+1.30%) |
Apr 27, 2023 | 7.018 | 7.235 | 6.990 | 7.235 | 44,598 | +0.28(+4.05%) |
Apr 26, 2023 | 7.018 | 7.159 | 6.868 | 6.953 | 63,698 | -0.12(-1.73%) |
Apr 25, 2023 | 7.253 | 7.253 | 6.953 | 7.075 | 71,711 | -0.23(-3.09%) |
Apr 24, 2023 | 7.188 | 7.366 | 7.131 | 7.300 | 41,256 | +0.14(+1.97%) |
Apr 21, 2023 | 6.915 | 7.291 | 6.859 | 7.159 | 43,748 | +0.16(+2.28%) |
Apr 20, 2023 | 7.169 | 7.188 | 6.990 | 7.000 | 15,801 | -0.17(-2.36%) |
Apr 19, 2023 | 7.263 | 7.427 | 7.141 | 7.169 | 24,216 | -0.12(-1.68%) |
Apr 18, 2023 | 7.451 | 7.451 | 7.244 | 7.291 | 24,772 | -0.15(-2.02%) |
Apr 17, 2023 | 7.347 | 7.469 | 7.150 | 7.441 | 39,030 | +0.18(+2.46%) |
Apr 14, 2023 | 7.009 | 7.451 | 7.009 | 7.263 | 51,497 | +0.33(+4.74%) |
Apr 13, 2023 | 6.934 | 6.943 | 6.727 | 6.934 | 69,620 | +0.00(+0.00%) |
Apr 12, 2023 | 7.282 | 7.282 | 6.868 | 6.934 | 33,724 | -0.22(-3.02%) |
Apr 11, 2023 | 6.943 | 7.263 | 6.943 | 7.150 | 37,855 | +0.22(+3.12%) |
Apr 10, 2023 | 7.047 | 7.131 | 6.774 | 6.934 | 63,113 | -0.16(-2.25%) |
Apr 06, 2023 | 7.028 | 7.169 | 6.859 | 7.094 | 33,617 | +0.20(+2.86%) |
Apr 05, 2023 | 7.103 | 7.310 | 6.706 | 6.896 | 39,689 | -0.21(-2.91%) |
Apr 04, 2023 | 7.357 | 7.498 | 7.047 | 7.103 | 48,486 | -0.31(-4.18%) |
Apr 03, 2023 | 7.451 | 7.507 | 7.347 | 7.413 | 31,648 | +0.02(+0.25%) |
Mar 31, 2023 | 7.112 | 7.516 | 7.112 | 7.394 | 74,443 | +0.36(+5.07%) |
Mar 30, 2023 | 7.225 | 7.385 | 7.000 | 7.037 | 81,539 | -0.14(-1.96%) |
Mar 29, 2023 | 7.216 | 7.216 | 6.878 | 7.178 | 69,482 | +0.10(+1.46%) |
Mar 28, 2023 | 7.423 | 7.469 | 7.065 | 7.075 | 50,825 | -0.36(-4.80%) |
Mar 27, 2023 | 7.535 | 7.775 | 7.126 | 7.432 | 85,415 | -0.02(-0.25%) |
Mar 24, 2023 | 7.366 | 7.469 | 7.084 | 7.451 | 59,042 | +0.07(+0.89%) |
Mar 23, 2023 | 7.620 | 7.761 | 7.314 | 7.385 | 48,513 | -0.03(-0.38%) |
Mar 22, 2023 | 7.827 | 7.892 | 7.347 | 7.413 | 72,516 | -0.28(-3.66%) |
Mar 21, 2023 | 8.165 | 8.224 | 7.639 | 7.695 | 81,118 | -0.41(-5.10%) |
Mar 20, 2023 | 8.437 | 8.526 | 8.052 | 8.108 | 34,955 | -0.25(-3.03%) |
Mar 17, 2023 | 8.033 | 8.517 | 8.033 | 8.362 | 111,305 | +0.22(+2.65%) |
Mar 16, 2023 | 8.832 | 8.832 | 7.883 | 8.146 | 163,422 | -1.07(-11.62%) |
Mar 15, 2023 | 9.264 | 9.621 | 9.006 | 9.217 | 48,190 | -0.19(-2.00%) |
Mar 14, 2023 | 9.687 | 9.837 | 9.273 | 9.405 | 48,024 | -0.13(-1.38%) |
Mar 13, 2023 | 9.781 | 9.894 | 9.490 | 9.537 | 26,593 | -0.31(-3.10%) |
Mar 10, 2023 | 10.72 | 10.99 | 9.734 | 9.842 | 48,257 | -0.83(-7.79%) |
Mar 09, 2023 | 11.42 | 11.79 | 10.62 | 10.67 | 30,546 | -0.64(-5.65%) |
Mar 08, 2023 | 11.29 | 11.42 | 11.03 | 11.31 | 34,979 | +0.15(+1.35%) |
Mar 07, 2023 | 11.33 | 11.33 | 11.12 | 11.16 | 49,879 | -0.03(-0.25%) |
Mar 06, 2023 | 11.71 | 11.71 | 10.96 | 11.19 | 121,224 | +0.01(+0.08%) |
Mar 03, 2023 | 11.10 | 11.43 | 10.98 | 11.18 | 30,341 | +0.09(+0.85%) |
Mar 02, 2023 | 10.85 | 11.24 | 10.85 | 11.09 | 13,324 | +0.25(+2.34%) |
Mar 01, 2023 | 10.89 | 11.14 | 10.63 | 10.83 | 37,334 | -0.05(-0.43%) |
Feb 28, 2023 | 10.95 | 11.16 | 10.79 | 10.88 | 53,098 | +0.04(+0.35%) |
Feb 27, 2023 | 11.24 | 11.24 | 10.66 | 10.84 | 10,285 | -0.11(-1.03%) |
Feb 24, 2023 | 10.94 | 11.75 | 10.85 | 10.96 | 17,611 | -0.05(-0.43%) |
Feb 23, 2023 | 10.98 | 11.04 | 10.80 | 11.00 | 15,823 | +0.05(+0.43%) |
Feb 22, 2023 | 11.30 | 11.44 | 10.80 | 10.96 | 138,562 | -0.19(-1.69%) |
Feb 21, 2023 | 11.32 | 11.82 | 10.86 | 11.14 | 48,133 | -0.16(-1.41%) |
Feb 17, 2023 | 11.06 | 11.46 | 11.00 | 11.30 | 18,453 | +0.34(+3.09%) |
Feb 16, 2023 | 10.76 | 11.27 | 10.59 | 10.96 | 64,383 | +0.31(+2.91%) |
Feb 15, 2023 | 10.65 | 10.72 | 10.21 | 10.65 | 17,331 | -0.01(-0.09%) |
Feb 14, 2023 | 10.12 | 10.78 | 9.992 | 10.66 | 89,068 | +0.54(+5.29%) |
Feb 13, 2023 | 10.10 | 10.32 | 9.903 | 10.13 | 38,134 | +0.13(+1.32%) |
Feb 10, 2023 | 9.839 | 10.25 | 9.839 | 9.997 | 31,721 | +0.26(+2.67%) |
Feb 09, 2023 | 9.960 | 10.20 | 9.737 | 9.737 | 27,191 | -0.21(-2.14%) |
Feb 08, 2023 | 10.07 | 10.15 | 9.867 | 9.951 | 34,215 | -0.28(-2.72%) |
Feb 07, 2023 | 10.66 | 10.66 | 10.20 | 10.23 | 25,622 | -0.42(-3.92%) |
Feb 06, 2023 | 11.11 | 11.21 | 10.62 | 10.65 | 23,912 | -0.52(-4.65%) |
Feb 03, 2023 | 11.30 | 11.30 | 11.04 | 11.17 | 16,582 | +0.06(+0.50%) |
Feb 02, 2023 | 11.23 | 11.36 | 10.86 | 11.11 | 15,413 | -0.16(-1.40%) |