Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.340 | 9.110 | 8.290 | 9.100 | 1,176,720 | +0.77(+9.24%) |
Apr 27, 2023 | 8.310 | 8.500 | 7.990 | 8.330 | 814,341 | +0.05(+0.60%) |
Apr 26, 2023 | 8.190 | 8.380 | 8.030 | 8.280 | 378,741 | +0.09(+1.10%) |
Apr 25, 2023 | 8.500 | 8.850 | 8.103 | 8.190 | 445,541 | -0.18(-2.15%) |
Apr 24, 2023 | 8.110 | 8.497 | 7.990 | 8.370 | 725,043 | +0.27(+3.33%) |
Apr 21, 2023 | 7.900 | 8.268 | 7.900 | 8.100 | 707,550 | +0.17(+2.14%) |
Apr 20, 2023 | 8.060 | 8.180 | 7.740 | 7.930 | 325,242 | -0.15(-1.86%) |
Apr 19, 2023 | 8.140 | 8.260 | 7.915 | 8.080 | 807,831 | -0.13(-1.58%) |
Apr 18, 2023 | 8.080 | 8.580 | 7.955 | 8.210 | 924,840 | +0.20(+2.50%) |
Apr 17, 2023 | 7.490 | 8.440 | 7.280 | 8.010 | 1,114,046 | +0.62(+8.39%) |
Apr 14, 2023 | 7.290 | 7.430 | 7.105 | 7.390 | 264,897 | +0.11(+1.58%) |
Apr 13, 2023 | 7.100 | 7.580 | 6.920 | 7.275 | 644,815 | +0.23(+3.19%) |
Apr 12, 2023 | 7.080 | 7.170 | 6.760 | 7.050 | 525,453 | +0.03(+0.43%) |
Apr 11, 2023 | 7.060 | 7.100 | 6.990 | 7.020 | 415,295 | +0.00(+0.00%) |
Apr 10, 2023 | 6.560 | 7.030 | 6.560 | 7.020 | 668,445 | +0.43(+6.53%) |
Apr 06, 2023 | 6.380 | 6.640 | 6.380 | 6.590 | 266,085 | +0.18(+2.81%) |
Apr 05, 2023 | 6.700 | 6.880 | 6.370 | 6.410 | 317,781 | -0.29(-4.33%) |
Apr 04, 2023 | 7.020 | 7.080 | 6.645 | 6.700 | 433,164 | -0.30(-4.29%) |
Apr 03, 2023 | 6.800 | 7.170 | 6.800 | 7.000 | 778,746 | +0.10(+1.45%) |
Mar 31, 2023 | 7.010 | 7.220 | 6.860 | 6.900 | 683,540 | -0.09(-1.29%) |
Mar 30, 2023 | 7.020 | 7.120 | 6.930 | 6.990 | 467,006 | +0.02(+0.29%) |
Mar 29, 2023 | 6.320 | 7.110 | 6.320 | 6.970 | 496,930 | +0.73(+11.70%) |
Mar 28, 2023 | 6.250 | 6.280 | 6.190 | 6.240 | 241,717 | -0.02(-0.32%) |
Mar 27, 2023 | 6.260 | 6.270 | 6.120 | 6.260 | 197,711 | +0.06(+0.97%) |
Mar 24, 2023 | 6.160 | 6.290 | 6.025 | 6.200 | 211,607 | +0.02(+0.32%) |
Mar 23, 2023 | 6.070 | 6.295 | 5.980 | 6.180 | 414,685 | +0.18(+3.00%) |
Mar 22, 2023 | 6.240 | 6.390 | 5.850 | 6.000 | 612,573 | -0.24(-3.85%) |
Mar 21, 2023 | 6.860 | 6.861 | 6.240 | 6.240 | 750,748 | -0.59(-8.64%) |
Mar 20, 2023 | 6.780 | 6.830 | 6.505 | 6.830 | 508,229 | +0.04(+0.59%) |
Mar 17, 2023 | 6.750 | 6.990 | 6.660 | 6.790 | 412,536 | -0.11(-1.59%) |
Mar 16, 2023 | 6.570 | 6.940 | 6.210 | 6.900 | 286,672 | +0.28(+4.23%) |
Mar 15, 2023 | 6.880 | 6.880 | 6.550 | 6.620 | 368,138 | -0.36(-5.16%) |
Mar 14, 2023 | 6.660 | 7.250 | 6.400 | 6.980 | 1,119,924 | +0.46(+7.06%) |
Mar 13, 2023 | 6.350 | 6.550 | 6.120 | 6.520 | 341,498 | +0.16(+2.52%) |
Mar 10, 2023 | 7.130 | 7.166 | 6.310 | 6.360 | 518,176 | -0.84(-11.67%) |
Mar 09, 2023 | 7.420 | 7.550 | 7.160 | 7.200 | 384,155 | -0.21(-2.90%) |
Mar 08, 2023 | 6.130 | 7.420 | 6.123 | 7.415 | 787,833 | +0.38(+5.33%) |
Mar 07, 2023 | 7.090 | 7.170 | 6.750 | 7.040 | 434,624 | -0.04(-0.56%) |
Mar 06, 2023 | 6.680 | 7.100 | 6.580 | 7.080 | 268,006 | +0.41(+6.15%) |
Mar 03, 2023 | 6.840 | 6.990 | 6.590 | 6.670 | 302,217 | -0.06(-0.89%) |
Mar 02, 2023 | 6.960 | 7.070 | 6.680 | 6.730 | 573,584 | -0.29(-4.13%) |
Mar 01, 2023 | 7.000 | 7.120 | 6.840 | 7.020 | 278,812 | +0.12(+1.74%) |
Feb 28, 2023 | 6.950 | 7.279 | 6.900 | 6.900 | 13,820,266 | -0.06(-0.93%) |
Feb 27, 2023 | 6.420 | 7.000 | 6.400 | 6.965 | 282,481 | +0.56(+8.83%) |
Feb 24, 2023 | 6.690 | 6.690 | 6.360 | 6.400 | 661,669 | -0.30(-4.48%) |
Feb 23, 2023 | 6.710 | 6.870 | 6.620 | 6.700 | 137,732 | +0.01(+0.15%) |
Feb 22, 2023 | 6.530 | 6.820 | 6.530 | 6.690 | 111,818 | +0.10(+1.52%) |
Feb 21, 2023 | 7.240 | 7.375 | 6.530 | 6.590 | 257,295 | -0.73(-9.97%) |
Feb 17, 2023 | 7.240 | 7.360 | 7.080 | 7.320 | 214,233 | +0.13(+1.81%) |
Feb 16, 2023 | 6.760 | 7.317 | 6.708 | 7.190 | 428,121 | +0.41(+6.05%) |
Feb 15, 2023 | 6.820 | 7.080 | 6.700 | 6.780 | 362,615 | -0.09(-1.31%) |
Feb 14, 2023 | 6.620 | 7.005 | 6.600 | 6.870 | 129,300 | +0.14(+2.08%) |
Feb 13, 2023 | 6.880 | 7.000 | 6.700 | 6.730 | 191,450 | -0.13(-1.90%) |
Feb 10, 2023 | 7.130 | 7.180 | 6.700 | 6.860 | 259,372 | -0.30(-4.19%) |
Feb 09, 2023 | 7.300 | 7.500 | 7.035 | 7.160 | 874,978 | -0.09(-1.24%) |
Feb 08, 2023 | 6.670 | 7.280 | 6.600 | 7.250 | 905,578 | +0.54(+8.05%) |
Feb 07, 2023 | 6.520 | 6.794 | 6.460 | 6.710 | 1,047,808 | +0.22(+3.39%) |
Feb 06, 2023 | 6.550 | 6.790 | 6.420 | 6.490 | 414,211 | -0.04(-0.61%) |
Feb 03, 2023 | 6.600 | 6.750 | 6.480 | 6.530 | 470,413 | -0.12(-1.88%) |
Feb 02, 2023 | 6.690 | 6.690 | 6.540 | 6.655 | 454,726 | +0.03(+0.38%) |