Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.950 | 7.090 | 6.867 | 7.010 | 21,776,828 | +0.13(+1.89%) |
Apr 27, 2023 | 6.860 | 6.940 | 6.690 | 6.880 | 16,401,769 | +0.12(+1.78%) |
Apr 26, 2023 | 6.750 | 6.790 | 6.650 | 6.760 | 21,648,070 | -0.24(-3.43%) |
Apr 25, 2023 | 7.090 | 7.150 | 6.980 | 7.000 | 18,231,568 | -0.19(-2.64%) |
Apr 24, 2023 | 6.990 | 7.255 | 6.964 | 7.190 | 20,776,232 | +0.19(+2.71%) |
Apr 21, 2023 | 7.040 | 7.110 | 6.950 | 7.000 | 17,566,484 | -0.02(-0.28%) |
Apr 20, 2023 | 6.960 | 7.110 | 6.760 | 7.020 | 22,567,424 | +0.03(+0.43%) |
Apr 19, 2023 | 7.020 | 7.095 | 6.910 | 6.990 | 27,538,852 | -0.36(-4.90%) |
Apr 18, 2023 | 7.210 | 7.380 | 7.080 | 7.350 | 21,062,432 | +0.22(+3.09%) |
Apr 17, 2023 | 7.140 | 7.190 | 7.040 | 7.130 | 33,156,174 | +0.44(+6.58%) |
Apr 14, 2023 | 6.340 | 6.740 | 6.270 | 6.690 | 29,563,864 | +0.28(+4.37%) |
Apr 13, 2023 | 6.570 | 6.570 | 6.340 | 6.410 | 29,276,828 | -0.24(-3.61%) |
Apr 12, 2023 | 6.870 | 6.950 | 6.570 | 6.650 | 29,401,196 | -0.41(-5.81%) |
Apr 11, 2023 | 6.920 | 7.060 | 6.740 | 7.060 | 21,203,014 | +0.21(+3.07%) |
Apr 10, 2023 | 6.840 | 7.035 | 6.770 | 6.850 | 37,515,856 | +0.44(+6.86%) |
Apr 06, 2023 | 6.740 | 6.770 | 6.315 | 6.410 | 35,789,388 | -0.38(-5.60%) |
Apr 05, 2023 | 6.940 | 6.940 | 6.690 | 6.790 | 23,019,992 | +0.18(+2.72%) |
Apr 04, 2023 | 6.660 | 6.730 | 6.580 | 6.610 | 25,811,988 | -0.10(-1.49%) |
Apr 03, 2023 | 6.710 | 6.790 | 6.580 | 6.710 | 33,281,646 | -0.23(-3.31%) |
Mar 31, 2023 | 6.900 | 7.085 | 6.850 | 6.940 | 28,940,944 | +0.26(+3.89%) |
Mar 30, 2023 | 6.750 | 6.850 | 6.580 | 6.680 | 31,569,210 | -0.22(-3.19%) |
Mar 29, 2023 | 6.750 | 7.040 | 6.670 | 6.900 | 29,367,358 | +0.07(+1.02%) |
Mar 28, 2023 | 6.920 | 7.115 | 6.780 | 6.830 | 28,507,006 | -0.24(-3.39%) |
Mar 27, 2023 | 7.160 | 7.190 | 6.910 | 7.070 | 30,230,468 | -0.26(-3.55%) |
Mar 24, 2023 | 7.380 | 7.530 | 7.280 | 7.330 | 17,531,456 | +0.15(+2.09%) |
Mar 23, 2023 | 7.340 | 7.540 | 7.162 | 7.180 | 21,378,680 | -0.20(-2.71%) |
Mar 22, 2023 | 7.640 | 7.725 | 7.240 | 7.380 | 20,983,180 | -0.35(-4.53%) |
Mar 21, 2023 | 7.180 | 7.880 | 7.160 | 7.730 | 30,287,970 | +0.27(+3.62%) |
Mar 20, 2023 | 7.690 | 7.710 | 7.360 | 7.460 | 22,241,000 | -0.34(-4.36%) |
Mar 17, 2023 | 7.970 | 8.015 | 7.710 | 7.800 | 19,753,328 | -0.54(-6.47%) |
Mar 16, 2023 | 8.160 | 8.400 | 8.100 | 8.340 | 14,384,103 | +0.24(+2.96%) |
Mar 15, 2023 | 8.150 | 8.240 | 7.890 | 8.100 | 21,968,796 | -0.47(-5.48%) |
Mar 14, 2023 | 8.590 | 8.680 | 8.365 | 8.570 | 15,152,394 | -0.08(-0.92%) |
Mar 13, 2023 | 8.300 | 8.690 | 8.240 | 8.650 | 22,339,936 | +0.61(+7.59%) |
Mar 10, 2023 | 8.260 | 8.370 | 8.020 | 8.040 | 17,601,896 | -0.20(-2.43%) |
Mar 09, 2023 | 8.640 | 8.720 | 8.155 | 8.240 | 20,168,136 | -0.34(-3.96%) |
Mar 08, 2023 | 8.700 | 8.720 | 8.331 | 8.580 | 19,246,160 | -0.19(-2.17%) |
Mar 07, 2023 | 8.690 | 8.910 | 8.570 | 8.770 | 16,544,448 | +0.12(+1.39%) |
Mar 06, 2023 | 8.700 | 8.770 | 8.370 | 8.650 | 34,558,368 | -1.23(-12.45%) |
Mar 03, 2023 | 9.340 | 9.990 | 9.250 | 9.880 | 34,428,028 | +0.71(+7.74%) |
Mar 02, 2023 | 9.360 | 9.380 | 8.950 | 9.170 | 18,962,100 | -0.13(-1.40%) |
Mar 01, 2023 | 8.890 | 9.370 | 8.860 | 9.300 | 22,020,772 | +0.18(+1.97%) |
Feb 28, 2023 | 8.910 | 9.160 | 8.480 | 9.120 | 22,909,396 | +0.16(+1.79%) |
Feb 27, 2023 | 8.900 | 9.040 | 8.620 | 8.960 | 30,574,016 | +0.47(+5.54%) |
Feb 24, 2023 | 8.320 | 8.520 | 8.113 | 8.490 | 28,601,662 | +0.42(+5.20%) |
Feb 23, 2023 | 7.910 | 8.205 | 7.660 | 8.070 | 33,497,664 | +0.49(+6.46%) |
Feb 22, 2023 | 7.480 | 7.995 | 7.410 | 7.580 | 36,992,420 | +0.37(+5.13%) |
Feb 21, 2023 | 7.400 | 7.460 | 7.140 | 7.210 | 41,057,688 | -0.55(-7.09%) |
Feb 17, 2023 | 7.860 | 7.920 | 7.600 | 7.760 | 39,470,304 | -0.50(-6.05%) |
Feb 16, 2023 | 8.530 | 8.540 | 8.113 | 8.260 | 24,440,976 | -0.16(-1.90%) |
Feb 15, 2023 | 8.590 | 8.770 | 8.360 | 8.420 | 20,206,788 | -0.43(-4.86%) |
Feb 14, 2023 | 8.590 | 8.900 | 8.553 | 8.850 | 21,853,678 | +0.52(+6.24%) |
Feb 13, 2023 | 8.390 | 8.620 | 8.140 | 8.330 | 30,204,810 | -0.46(-5.23%) |
Feb 10, 2023 | 8.390 | 8.807 | 8.330 | 8.790 | 22,342,216 | +0.44(+5.27%) |
Feb 09, 2023 | 8.280 | 8.630 | 8.170 | 8.350 | 21,913,016 | +0.12(+1.46%) |
Feb 08, 2023 | 8.650 | 8.737 | 8.090 | 8.230 | 28,586,090 | -0.64(-7.22%) |
Feb 07, 2023 | 8.510 | 8.920 | 8.490 | 8.870 | 25,929,052 | +0.37(+4.35%) |
Feb 06, 2023 | 8.260 | 8.520 | 8.080 | 8.500 | 20,901,058 | +0.31(+3.79%) |
Feb 03, 2023 | 8.290 | 8.340 | 8.000 | 8.190 | 33,446,804 | -0.19(-2.27%) |
Feb 02, 2023 | 8.620 | 8.860 | 8.300 | 8.380 | 29,044,060 | -0.12(-1.41%) |