Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.410 | 6.452 | 6.000 | 6.010 | 609,454 | -0.30(-4.75%) |
May 05, 2023 | 6.210 | 6.440 | 6.090 | 6.310 | 267,028 | +0.19(+3.10%) |
May 04, 2023 | 6.600 | 6.600 | 5.965 | 6.120 | 341,103 | -0.48(-7.27%) |
May 03, 2023 | 6.520 | 6.740 | 6.315 | 6.600 | 179,535 | +0.08(+1.23%) |
May 02, 2023 | 6.510 | 6.550 | 6.400 | 6.520 | 162,731 | +0.01(+0.15%) |
May 01, 2023 | 6.560 | 6.660 | 6.470 | 6.510 | 222,666 | +0.01(+0.15%) |
Apr 28, 2023 | 6.290 | 6.560 | 6.275 | 6.500 | 186,241 | +0.18(+2.85%) |
Apr 27, 2023 | 6.440 | 6.440 | 6.221 | 6.320 | 229,924 | -0.14(-2.17%) |
Apr 26, 2023 | 6.520 | 6.520 | 6.330 | 6.460 | 249,312 | -0.04(-0.62%) |
Apr 25, 2023 | 6.500 | 6.720 | 6.150 | 6.500 | 385,879 | -0.03(-0.46%) |
Apr 24, 2023 | 6.480 | 6.650 | 6.330 | 6.530 | 244,401 | -0.01(-0.15%) |
Apr 21, 2023 | 6.550 | 6.695 | 6.475 | 6.540 | 252,596 | -0.06(-0.91%) |
Apr 20, 2023 | 6.590 | 6.811 | 6.500 | 6.600 | 189,625 | +0.00(+0.00%) |
Apr 19, 2023 | 6.810 | 7.090 | 6.570 | 6.600 | 264,749 | -0.26(-3.79%) |
Apr 18, 2023 | 6.600 | 6.960 | 6.545 | 6.860 | 360,675 | +0.37(+5.70%) |
Apr 17, 2023 | 6.010 | 6.510 | 6.010 | 6.490 | 594,158 | +0.51(+8.53%) |
Apr 14, 2023 | 6.110 | 6.280 | 5.900 | 5.980 | 159,070 | -0.13(-2.13%) |
Apr 13, 2023 | 5.900 | 6.290 | 5.900 | 6.110 | 250,308 | +0.24(+4.09%) |
Apr 12, 2023 | 5.990 | 6.000 | 5.790 | 5.870 | 145,270 | -0.09(-1.51%) |
Apr 11, 2023 | 5.870 | 6.050 | 5.820 | 5.960 | 217,001 | +0.08(+1.36%) |
Apr 10, 2023 | 5.770 | 5.920 | 5.680 | 5.880 | 187,630 | +0.06(+1.03%) |
Apr 06, 2023 | 5.770 | 5.900 | 5.610 | 5.820 | 135,472 | +0.04(+0.69%) |
Apr 05, 2023 | 5.810 | 5.840 | 5.490 | 5.780 | 386,999 | -0.10(-1.70%) |
Apr 04, 2023 | 6.320 | 6.340 | 5.720 | 5.880 | 517,242 | -0.45(-7.11%) |
Apr 03, 2023 | 6.580 | 6.670 | 6.290 | 6.330 | 306,836 | -0.18(-2.76%) |
Mar 31, 2023 | 6.710 | 6.977 | 6.410 | 6.510 | 489,280 | -0.22(-3.27%) |
Mar 30, 2023 | 6.800 | 7.025 | 6.650 | 6.730 | 369,455 | -0.03(-0.44%) |
Mar 29, 2023 | 6.630 | 7.090 | 6.570 | 6.760 | 317,534 | +0.12(+1.88%) |
Mar 28, 2023 | 6.700 | 6.700 | 6.300 | 6.635 | 546,929 | -0.03(-0.38%) |
Mar 27, 2023 | 7.560 | 7.560 | 6.480 | 6.660 | 542,685 | -0.93(-12.25%) |
Mar 24, 2023 | 7.880 | 8.280 | 7.540 | 7.590 | 194,332 | -0.32(-4.05%) |
Mar 23, 2023 | 8.010 | 8.140 | 7.780 | 7.910 | 117,735 | -0.08(-1.00%) |
Mar 22, 2023 | 8.460 | 8.460 | 7.970 | 7.990 | 107,836 | -0.47(-5.56%) |
Mar 21, 2023 | 8.430 | 8.690 | 8.325 | 8.460 | 125,588 | +0.07(+0.77%) |
Mar 20, 2023 | 8.400 | 8.450 | 8.030 | 8.395 | 156,540 | -0.02(-0.18%) |
Mar 17, 2023 | 8.250 | 8.600 | 8.000 | 8.410 | 218,314 | +0.12(+1.45%) |
Mar 16, 2023 | 8.110 | 8.350 | 7.920 | 8.290 | 108,239 | +0.10(+1.22%) |
Mar 15, 2023 | 8.180 | 8.250 | 8.002 | 8.190 | 86,408 | -0.11(-1.33%) |
Mar 14, 2023 | 8.290 | 8.660 | 8.060 | 8.300 | 185,937 | +0.22(+2.72%) |
Mar 13, 2023 | 7.840 | 8.270 | 7.740 | 8.080 | 199,700 | +0.22(+2.80%) |
Mar 10, 2023 | 8.910 | 8.910 | 7.860 | 7.860 | 267,256 | -1.11(-12.37%) |
Mar 09, 2023 | 9.060 | 9.120 | 8.610 | 8.970 | 325,826 | -0.06(-0.66%) |
Mar 08, 2023 | 8.860 | 9.050 | 8.730 | 9.030 | 222,169 | +0.14(+1.57%) |
Mar 07, 2023 | 8.870 | 8.970 | 8.740 | 8.890 | 142,331 | +0.07(+0.79%) |
Mar 06, 2023 | 9.080 | 9.080 | 8.590 | 8.820 | 218,205 | -0.29(-3.18%) |
Mar 03, 2023 | 9.010 | 9.210 | 8.765 | 9.110 | 146,084 | +0.11(+1.22%) |
Mar 02, 2023 | 9.030 | 9.200 | 8.750 | 9.000 | 215,821 | -0.07(-0.77%) |