Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.307 | 7.448 | 7.278 | 7.363 | 48,904 | +0.09(+1.30%) |
Apr 27, 2023 | 7.052 | 7.269 | 7.023 | 7.269 | 44,388 | +0.28(+4.05%) |
Apr 26, 2023 | 7.052 | 7.193 | 6.901 | 6.986 | 63,397 | -0.12(-1.73%) |
Apr 25, 2023 | 7.288 | 7.288 | 6.986 | 7.108 | 71,373 | -0.23(-3.09%) |
Apr 24, 2023 | 7.222 | 7.401 | 7.165 | 7.335 | 41,062 | +0.14(+1.97%) |
Apr 21, 2023 | 6.948 | 7.325 | 6.891 | 7.193 | 43,542 | +0.16(+2.28%) |
Apr 20, 2023 | 7.203 | 7.222 | 7.023 | 7.033 | 15,726 | -0.17(-2.36%) |
Apr 19, 2023 | 7.297 | 7.462 | 7.174 | 7.203 | 24,102 | -0.12(-1.68%) |
Apr 18, 2023 | 7.486 | 7.486 | 7.278 | 7.325 | 24,655 | -0.15(-2.02%) |
Apr 17, 2023 | 7.382 | 7.505 | 7.184 | 7.477 | 38,846 | +0.18(+2.46%) |
Apr 14, 2023 | 7.042 | 7.486 | 7.042 | 7.297 | 51,254 | +0.33(+4.74%) |
Apr 13, 2023 | 6.967 | 6.976 | 6.759 | 6.967 | 69,291 | +0.00(+0.00%) |
Apr 12, 2023 | 7.316 | 7.316 | 6.901 | 6.967 | 33,565 | -0.22(-3.02%) |
Apr 11, 2023 | 6.976 | 7.297 | 6.976 | 7.184 | 37,676 | +0.22(+3.12%) |
Apr 10, 2023 | 7.080 | 7.165 | 6.806 | 6.967 | 62,816 | -0.16(-2.25%) |
Apr 06, 2023 | 7.061 | 7.203 | 6.891 | 7.127 | 33,459 | +0.20(+2.86%) |
Apr 05, 2023 | 7.137 | 7.344 | 6.738 | 6.929 | 39,502 | -0.21(-2.91%) |
Apr 04, 2023 | 7.392 | 7.533 | 7.080 | 7.137 | 48,258 | -0.31(-4.18%) |
Apr 03, 2023 | 7.486 | 7.543 | 7.382 | 7.448 | 31,499 | +0.02(+0.25%) |
Mar 31, 2023 | 7.146 | 7.552 | 7.146 | 7.429 | 74,092 | +0.36(+5.07%) |
Mar 30, 2023 | 7.259 | 7.420 | 7.033 | 7.071 | 81,155 | -0.14(-1.96%) |
Mar 29, 2023 | 7.250 | 7.250 | 6.910 | 7.212 | 69,155 | +0.10(+1.46%) |
Mar 28, 2023 | 7.458 | 7.505 | 7.099 | 7.108 | 50,585 | -0.36(-4.80%) |
Mar 27, 2023 | 7.571 | 7.812 | 7.159 | 7.467 | 85,013 | -0.02(-0.25%) |
Mar 24, 2023 | 7.401 | 7.505 | 7.118 | 7.486 | 58,764 | +0.07(+0.89%) |
Mar 23, 2023 | 7.656 | 7.798 | 7.349 | 7.420 | 48,284 | -0.03(-0.38%) |
Mar 22, 2023 | 7.864 | 7.930 | 7.382 | 7.448 | 72,174 | -0.28(-3.66%) |
Mar 21, 2023 | 8.203 | 8.263 | 7.675 | 7.731 | 80,735 | -0.42(-5.10%) |
Mar 20, 2023 | 8.477 | 8.567 | 8.090 | 8.147 | 34,791 | -0.25(-3.03%) |
Mar 17, 2023 | 8.071 | 8.557 | 8.071 | 8.402 | 110,780 | +0.22(+2.65%) |
Mar 16, 2023 | 8.874 | 8.874 | 7.920 | 8.185 | 162,652 | -1.08(-11.62%) |
Mar 15, 2023 | 9.308 | 9.667 | 9.048 | 9.261 | 47,963 | -0.19(-2.00%) |
Mar 14, 2023 | 9.733 | 9.884 | 9.317 | 9.450 | 47,798 | -0.13(-1.38%) |
Mar 13, 2023 | 9.827 | 9.940 | 9.534 | 9.582 | 26,468 | -0.31(-3.10%) |
Mar 10, 2023 | 10.77 | 11.04 | 9.780 | 9.888 | 48,030 | -0.84(-7.79%) |
Mar 09, 2023 | 11.47 | 11.85 | 10.67 | 10.72 | 30,402 | -0.64(-5.65%) |
Mar 08, 2023 | 11.35 | 11.47 | 11.08 | 11.37 | 34,814 | +0.15(+1.35%) |
Mar 07, 2023 | 11.38 | 11.38 | 11.17 | 11.21 | 49,644 | -0.03(-0.25%) |
Mar 06, 2023 | 11.76 | 11.76 | 11.02 | 11.24 | 120,652 | +0.01(+0.08%) |
Mar 03, 2023 | 11.15 | 11.48 | 11.03 | 11.23 | 30,198 | +0.09(+0.85%) |
Mar 02, 2023 | 10.90 | 11.30 | 10.90 | 11.14 | 13,261 | +0.25(+2.34%) |
Mar 01, 2023 | 10.94 | 11.19 | 10.68 | 10.88 | 37,158 | -0.05(-0.43%) |
Feb 28, 2023 | 11.00 | 11.21 | 10.84 | 10.93 | 52,848 | +0.04(+0.35%) |
Feb 27, 2023 | 11.29 | 11.29 | 10.71 | 10.89 | 10,237 | -0.11(-1.03%) |
Feb 24, 2023 | 10.99 | 11.81 | 10.90 | 11.01 | 17,528 | -0.05(-0.43%) |
Feb 23, 2023 | 11.04 | 11.09 | 10.86 | 11.05 | 15,748 | +0.05(+0.43%) |
Feb 22, 2023 | 11.36 | 11.50 | 10.86 | 11.01 | 137,908 | -0.19(-1.69%) |
Feb 21, 2023 | 11.38 | 11.88 | 10.91 | 11.20 | 47,906 | -0.16(-1.41%) |
Feb 17, 2023 | 11.11 | 11.52 | 11.05 | 11.36 | 18,366 | +0.34(+3.08%) |
Feb 16, 2023 | 10.81 | 11.33 | 10.64 | 11.02 | 64,080 | +0.31(+2.91%) |
Feb 15, 2023 | 10.70 | 10.77 | 10.26 | 10.71 | 17,249 | -0.01(-0.09%) |
Feb 14, 2023 | 10.17 | 10.83 | 10.04 | 10.71 | 88,648 | +0.54(+5.29%) |
Feb 13, 2023 | 10.15 | 10.37 | 9.950 | 10.18 | 37,955 | +0.13(+1.32%) |
Feb 10, 2023 | 9.886 | 10.30 | 9.886 | 10.04 | 31,571 | +0.26(+2.67%) |
Feb 09, 2023 | 10.01 | 10.25 | 9.783 | 9.783 | 27,063 | -0.21(-2.14%) |
Feb 08, 2023 | 10.12 | 10.20 | 9.914 | 9.998 | 34,054 | -0.28(-2.72%) |
Feb 07, 2023 | 10.71 | 10.71 | 10.25 | 10.28 | 25,501 | -0.42(-3.92%) |
Feb 06, 2023 | 11.16 | 11.26 | 10.67 | 10.70 | 23,799 | -0.52(-4.65%) |
Feb 03, 2023 | 11.36 | 11.36 | 11.10 | 11.22 | 16,504 | +0.06(+0.50%) |
Feb 02, 2023 | 11.28 | 11.41 | 10.91 | 11.16 | 15,341 | -0.16(-1.40%) |