Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.021 | 7.151 | 6.942 | 7.031 | 4,842,725 | +0.00(+0.00%) |
Apr 27, 2023 | 6.902 | 7.041 | 6.802 | 7.031 | 4,515,468 | +0.05(+0.71%) |
Apr 26, 2023 | 7.081 | 7.171 | 6.952 | 6.982 | 3,378,379 | -0.04(-0.57%) |
Apr 25, 2023 | 7.051 | 7.061 | 6.822 | 7.021 | 4,976,654 | -0.06(-0.84%) |
Apr 24, 2023 | 7.141 | 7.161 | 7.021 | 7.081 | 5,105,089 | -0.06(-0.84%) |
Apr 21, 2023 | 7.211 | 7.270 | 6.992 | 7.141 | 6,516,895 | -0.07(-0.97%) |
Apr 20, 2023 | 7.111 | 7.290 | 7.071 | 7.211 | 7,274,416 | +0.16(+2.26%) |
Apr 19, 2023 | 7.021 | 7.211 | 6.972 | 7.051 | 5,790,593 | -0.17(-2.34%) |
Apr 18, 2023 | 7.270 | 7.380 | 7.086 | 7.221 | 5,238,163 | -0.03(-0.41%) |
Apr 17, 2023 | 7.280 | 7.310 | 7.091 | 7.251 | 5,986,019 | -0.09(-1.22%) |
Apr 14, 2023 | 7.659 | 7.748 | 7.211 | 7.340 | 7,986,886 | -0.43(-5.51%) |
Apr 13, 2023 | 7.858 | 8.037 | 7.704 | 7.768 | 8,892,868 | +0.15(+1.96%) |
Apr 12, 2023 | 7.669 | 7.778 | 7.450 | 7.619 | 6,517,507 | +0.09(+1.19%) |
Apr 11, 2023 | 7.569 | 7.679 | 7.504 | 7.529 | 5,169,288 | -0.01(-0.13%) |
Apr 10, 2023 | 7.310 | 7.549 | 7.270 | 7.539 | 5,488,947 | +0.09(+1.20%) |
Apr 06, 2023 | 7.370 | 7.539 | 7.171 | 7.450 | 6,214,848 | +0.01(+0.13%) |
Apr 05, 2023 | 7.649 | 7.649 | 7.245 | 7.440 | 7,416,299 | -0.13(-1.71%) |
Apr 04, 2023 | 7.251 | 7.649 | 7.176 | 7.569 | 7,721,247 | +0.35(+4.83%) |
Apr 03, 2023 | 7.201 | 7.360 | 7.091 | 7.221 | 6,987,646 | +0.04(+0.55%) |
Mar 31, 2023 | 7.161 | 7.400 | 7.121 | 7.181 | 8,660,855 | +0.00(+0.00%) |
Mar 30, 2023 | 6.992 | 7.201 | 6.926 | 7.181 | 7,513,846 | +0.34(+4.95%) |
Mar 29, 2023 | 6.842 | 7.007 | 6.812 | 6.842 | 5,313,289 | -0.09(-1.29%) |
Mar 28, 2023 | 6.683 | 6.962 | 6.623 | 6.932 | 6,426,107 | +0.26(+3.88%) |
Mar 27, 2023 | 6.255 | 6.673 | 6.205 | 6.673 | 6,295,372 | +0.15(+2.29%) |
Mar 24, 2023 | 6.523 | 6.593 | 6.374 | 6.523 | 8,653,491 | +0.08(+1.24%) |
Mar 23, 2023 | 6.265 | 6.533 | 6.165 | 6.444 | 8,914,774 | +0.23(+3.69%) |
Mar 22, 2023 | 5.727 | 6.294 | 5.697 | 6.215 | 14,361,144 | +0.48(+8.33%) |
Mar 21, 2023 | 6.354 | 6.404 | 5.508 | 5.737 | 35,091,928 | -1.67(-22.58%) |
Mar 20, 2023 | 7.350 | 7.470 | 7.216 | 7.410 | 8,065,405 | +0.12(+1.64%) |
Mar 17, 2023 | 7.041 | 7.400 | 6.927 | 7.290 | 12,625,463 | +0.40(+5.78%) |
Mar 16, 2023 | 6.852 | 7.002 | 6.723 | 6.892 | 5,696,512 | +0.00(+0.00%) |
Mar 15, 2023 | 7.171 | 7.200 | 6.743 | 6.892 | 8,936,170 | -0.07(-1.00%) |
Mar 14, 2023 | 6.753 | 6.992 | 6.603 | 6.962 | 7,388,015 | +0.20(+2.95%) |
Mar 13, 2023 | 6.474 | 6.872 | 6.464 | 6.763 | 14,744,474 | +0.69(+11.31%) |
Mar 10, 2023 | 6.075 | 6.324 | 6.055 | 6.075 | 8,916,850 | +0.07(+1.16%) |
Mar 09, 2023 | 5.976 | 6.070 | 5.926 | 6.006 | 5,618,349 | +0.10(+1.61%) |
Mar 08, 2023 | 6.129 | 6.179 | 5.821 | 5.911 | 9,348,447 | -0.21(-3.41%) |
Mar 07, 2023 | 6.309 | 6.309 | 6.040 | 6.120 | 5,933,196 | -0.28(-4.35%) |
Mar 06, 2023 | 6.488 | 6.552 | 6.348 | 6.398 | 4,163,818 | -0.11(-1.68%) |
Mar 03, 2023 | 6.338 | 6.518 | 6.269 | 6.508 | 5,229,503 | +0.26(+4.14%) |
Mar 02, 2023 | 6.169 | 6.279 | 6.139 | 6.249 | 4,694,024 | -0.01(-0.16%) |
Mar 01, 2023 | 6.120 | 6.294 | 6.090 | 6.259 | 7,847,329 | +0.19(+3.11%) |
Feb 28, 2023 | 6.000 | 6.120 | 5.921 | 6.070 | 9,250,798 | +0.03(+0.49%) |
Feb 27, 2023 | 6.020 | 6.110 | 5.911 | 6.040 | 8,256,423 | +0.09(+1.50%) |
Feb 24, 2023 | 6.537 | 6.537 | 5.875 | 5.950 | 14,785,484 | -0.82(-12.06%) |
Feb 23, 2023 | 6.926 | 6.975 | 6.707 | 6.766 | 6,442,420 | -0.16(-2.30%) |
Feb 22, 2023 | 6.886 | 6.945 | 6.836 | 6.926 | 6,423,300 | -0.01(-0.14%) |
Feb 21, 2023 | 7.065 | 7.154 | 6.896 | 6.935 | 4,899,162 | -0.19(-2.65%) |
Feb 17, 2023 | 7.045 | 7.144 | 6.926 | 7.125 | 6,536,216 | -0.02(-0.28%) |
Feb 16, 2023 | 6.985 | 7.229 | 6.935 | 7.144 | 6,016,579 | +0.05(+0.70%) |
Feb 15, 2023 | 7.065 | 7.095 | 6.926 | 7.095 | 6,067,488 | -0.14(-1.93%) |
Feb 14, 2023 | 7.144 | 7.338 | 7.105 | 7.234 | 5,808,788 | +0.01(+0.14%) |
Feb 13, 2023 | 7.184 | 7.304 | 7.134 | 7.224 | 4,646,876 | -0.05(-0.68%) |
Feb 10, 2023 | 7.363 | 7.413 | 7.224 | 7.274 | 4,324,760 | -0.07(-0.95%) |
Feb 09, 2023 | 7.602 | 7.642 | 7.294 | 7.343 | 5,320,696 | -0.17(-2.25%) |
Feb 08, 2023 | 7.662 | 7.682 | 7.493 | 7.513 | 4,316,612 | -0.06(-0.79%) |
Feb 07, 2023 | 7.652 | 7.751 | 7.473 | 7.572 | 5,457,282 | -0.04(-0.52%) |
Feb 06, 2023 | 7.622 | 7.692 | 7.542 | 7.612 | 5,093,050 | -0.03(-0.39%) |
Feb 03, 2023 | 7.751 | 7.891 | 7.612 | 7.642 | 7,074,108 | -0.35(-4.36%) |
Feb 02, 2023 | 8.249 | 8.348 | 7.865 | 7.990 | 8,568,492 | -0.10(-1.23%) |