Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.600 | 7.975 | 7.490 | 7.890 | 1,458,682 | +0.46(+6.19%) |
May 05, 2023 | 7.630 | 8.370 | 7.380 | 7.430 | 2,230,137 | +0.03(+0.41%) |
May 04, 2023 | 6.820 | 7.610 | 6.720 | 7.400 | 2,485,580 | +1.15(+18.40%) |
May 03, 2023 | 6.030 | 6.420 | 6.030 | 6.250 | 786,155 | +0.21(+3.48%) |
May 02, 2023 | 6.170 | 6.170 | 5.760 | 6.040 | 862,302 | -0.18(-2.89%) |
May 01, 2023 | 6.280 | 6.370 | 6.010 | 6.220 | 645,334 | -0.04(-0.64%) |
Apr 28, 2023 | 6.000 | 6.295 | 5.860 | 6.260 | 1,053,466 | +0.21(+3.47%) |
Apr 27, 2023 | 5.640 | 6.070 | 5.535 | 6.050 | 976,938 | +0.46(+8.23%) |
Apr 26, 2023 | 5.670 | 5.890 | 5.480 | 5.590 | 1,152,860 | -0.08(-1.41%) |
Apr 25, 2023 | 5.620 | 5.890 | 5.570 | 5.670 | 1,365,579 | -0.02(-0.35%) |
Apr 24, 2023 | 5.520 | 5.715 | 5.498 | 5.690 | 607,288 | +0.18(+3.27%) |
Apr 21, 2023 | 5.610 | 5.630 | 5.420 | 5.510 | 1,261,577 | -0.14(-2.48%) |
Apr 20, 2023 | 5.580 | 5.790 | 5.409 | 5.650 | 1,034,748 | -0.08(-1.40%) |
Apr 19, 2023 | 6.070 | 6.070 | 5.695 | 5.730 | 1,199,664 | -0.41(-6.68%) |
Apr 18, 2023 | 6.160 | 6.180 | 5.880 | 6.140 | 1,115,383 | -0.02(-0.32%) |
Apr 17, 2023 | 5.900 | 6.200 | 5.800 | 6.160 | 1,830,006 | +0.24(+4.05%) |
Apr 14, 2023 | 6.170 | 6.170 | 5.750 | 5.920 | 1,451,963 | -0.21(-3.43%) |
Apr 13, 2023 | 6.090 | 6.300 | 6.055 | 6.130 | 1,098,186 | +0.08(+1.32%) |
Apr 12, 2023 | 6.620 | 6.630 | 6.050 | 6.050 | 636,920 | -0.39(-6.06%) |
Apr 11, 2023 | 6.530 | 6.555 | 6.405 | 6.440 | 642,552 | -0.04(-0.62%) |
Apr 10, 2023 | 6.360 | 6.520 | 6.270 | 6.480 | 660,956 | +0.04(+0.62%) |
Apr 06, 2023 | 6.570 | 6.570 | 6.185 | 6.440 | 1,059,012 | -0.13(-1.98%) |
Apr 05, 2023 | 7.030 | 7.170 | 6.420 | 6.570 | 891,992 | -0.61(-8.50%) |
Apr 04, 2023 | 7.430 | 7.465 | 6.980 | 7.180 | 1,093,899 | -0.27(-3.62%) |
Apr 03, 2023 | 7.450 | 7.577 | 7.130 | 7.450 | 747,059 | +0.00(+0.00%) |
Mar 31, 2023 | 7.330 | 7.635 | 7.221 | 7.450 | 691,837 | +0.21(+2.90%) |
Mar 30, 2023 | 7.460 | 7.660 | 7.125 | 7.240 | 775,998 | -0.02(-0.28%) |
Mar 29, 2023 | 7.320 | 7.430 | 7.000 | 7.260 | 670,503 | +0.05(+0.69%) |
Mar 28, 2023 | 7.180 | 7.470 | 7.120 | 7.210 | 831,927 | +0.00(+0.00%) |
Mar 27, 2023 | 6.980 | 7.240 | 6.790 | 7.210 | 1,374,663 | +0.35(+5.10%) |
Mar 24, 2023 | 7.140 | 7.320 | 6.790 | 6.860 | 1,901,189 | -0.45(-6.16%) |
Mar 23, 2023 | 7.370 | 7.870 | 7.165 | 7.310 | 848,769 | +0.03(+0.41%) |
Mar 22, 2023 | 7.590 | 8.040 | 7.260 | 7.280 | 1,031,870 | -0.38(-4.96%) |
Mar 21, 2023 | 7.700 | 7.890 | 7.202 | 7.660 | 1,336,362 | +0.20(+2.68%) |
Mar 20, 2023 | 7.380 | 7.700 | 7.190 | 7.460 | 1,674,687 | +0.65(+9.54%) |
Mar 17, 2023 | 7.700 | 7.720 | 6.370 | 6.810 | 5,378,582 | -1.01(-12.92%) |
Mar 16, 2023 | 7.700 | 7.950 | 7.440 | 7.820 | 1,159,088 | +0.02(+0.26%) |
Mar 15, 2023 | 7.550 | 7.820 | 7.230 | 7.800 | 1,681,635 | -0.03(-0.38%) |
Mar 14, 2023 | 8.140 | 8.390 | 7.460 | 7.830 | 1,395,063 | +0.02(+0.26%) |
Mar 13, 2023 | 7.610 | 8.160 | 7.330 | 7.810 | 1,355,136 | +0.01(+0.13%) |
Mar 10, 2023 | 9.060 | 9.160 | 7.790 | 7.800 | 2,391,158 | -1.31(-14.38%) |
Mar 09, 2023 | 9.840 | 9.898 | 9.100 | 9.110 | 1,224,863 | -0.77(-7.79%) |
Mar 08, 2023 | 9.810 | 10.19 | 9.725 | 9.880 | 687,699 | +0.07(+0.71%) |
Mar 07, 2023 | 9.990 | 10.09 | 9.640 | 9.810 | 929,303 | -0.21(-2.10%) |
Mar 06, 2023 | 10.45 | 10.54 | 9.900 | 10.02 | 1,029,349 | -0.41(-3.93%) |
Mar 03, 2023 | 10.22 | 10.55 | 10.08 | 10.43 | 981,917 | +0.37(+3.68%) |
Mar 02, 2023 | 10.11 | 10.26 | 9.800 | 10.06 | 1,382,398 | -0.33(-3.18%) |