Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.122 | 7.176 | 7.094 | 7.158 | 604,175 | +0.05(+0.77%) |
Apr 27, 2023 | 7.030 | 7.103 | 7.021 | 7.103 | 648,695 | +0.12(+1.71%) |
Apr 26, 2023 | 7.021 | 7.057 | 6.984 | 6.984 | 596,093 | -0.03(-0.39%) |
Apr 25, 2023 | 7.112 | 7.112 | 7.012 | 7.012 | 675,964 | -0.12(-1.67%) |
Apr 24, 2023 | 7.122 | 7.135 | 7.094 | 7.131 | 566,728 | +0.05(+0.65%) |
Apr 21, 2023 | 7.103 | 7.112 | 7.057 | 7.085 | 588,577 | -0.00(-0.06%) |
Apr 20, 2023 | 7.080 | 7.116 | 7.071 | 7.089 | 492,732 | -0.01(-0.13%) |
Apr 19, 2023 | 7.080 | 7.116 | 7.071 | 7.098 | 352,986 | -0.02(-0.26%) |
Apr 18, 2023 | 7.135 | 7.144 | 7.089 | 7.116 | 538,599 | +0.04(+0.51%) |
Apr 17, 2023 | 7.080 | 7.126 | 7.062 | 7.080 | 516,750 | -0.03(-0.38%) |
Apr 14, 2023 | 7.116 | 7.144 | 7.085 | 7.107 | 616,783 | -0.01(-0.13%) |
Apr 13, 2023 | 7.098 | 7.116 | 7.062 | 7.116 | 523,727 | +0.05(+0.77%) |
Apr 12, 2023 | 7.107 | 7.107 | 7.030 | 7.062 | 398,540 | +0.02(+0.26%) |
Apr 11, 2023 | 7.089 | 7.089 | 7.025 | 7.044 | 536,500 | +0.00(+0.00%) |
Apr 10, 2023 | 6.989 | 7.053 | 6.980 | 7.044 | 726,885 | +0.05(+0.78%) |
Apr 06, 2023 | 6.989 | 7.035 | 6.971 | 6.989 | 726,860 | +0.01(+0.13%) |
Apr 05, 2023 | 6.980 | 7.044 | 6.953 | 6.980 | 543,698 | -0.05(-0.65%) |
Apr 04, 2023 | 7.035 | 7.053 | 6.980 | 7.025 | 989,044 | -0.01(-0.13%) |
Apr 03, 2023 | 7.098 | 7.098 | 7.025 | 7.035 | 866,378 | -0.07(-1.02%) |
Mar 31, 2023 | 7.016 | 7.116 | 7.016 | 7.107 | 1,556,420 | +0.09(+1.30%) |
Mar 30, 2023 | 6.980 | 7.016 | 6.971 | 7.016 | 620,474 | +0.10(+1.45%) |
Mar 29, 2023 | 6.871 | 6.934 | 6.871 | 6.916 | 622,122 | +0.09(+1.33%) |
Mar 28, 2023 | 6.853 | 6.853 | 6.789 | 6.825 | 709,994 | -0.04(-0.53%) |
Mar 27, 2023 | 6.825 | 6.871 | 6.807 | 6.862 | 516,045 | +0.05(+0.80%) |
Mar 24, 2023 | 6.807 | 6.825 | 6.743 | 6.807 | 698,055 | -0.01(-0.13%) |
Mar 23, 2023 | 6.825 | 6.880 | 6.775 | 6.816 | 593,299 | +0.05(+0.67%) |
Mar 22, 2023 | 6.816 | 6.880 | 6.771 | 6.771 | 582,939 | -0.05(-0.80%) |
Mar 21, 2023 | 6.798 | 6.834 | 6.780 | 6.825 | 578,605 | +0.10(+1.42%) |
Mar 20, 2023 | 6.702 | 6.747 | 6.702 | 6.729 | 576,068 | +0.05(+0.81%) |
Mar 17, 2023 | 6.729 | 6.747 | 6.639 | 6.675 | 508,599 | -0.05(-0.81%) |
Mar 16, 2023 | 6.630 | 6.747 | 6.598 | 6.729 | 545,636 | +0.08(+1.22%) |
Mar 15, 2023 | 6.657 | 6.666 | 6.594 | 6.648 | 931,577 | -0.09(-1.34%) |
Mar 14, 2023 | 6.702 | 6.775 | 6.693 | 6.738 | 639,667 | +0.08(+1.22%) |
Mar 13, 2023 | 6.711 | 6.738 | 6.626 | 6.657 | 941,707 | -0.12(-1.73%) |
Mar 10, 2023 | 6.811 | 6.815 | 6.702 | 6.775 | 755,204 | -0.03(-0.40%) |
Mar 09, 2023 | 6.892 | 6.937 | 6.793 | 6.802 | 957,939 | -0.09(-1.31%) |
Mar 08, 2023 | 6.910 | 6.924 | 6.865 | 6.892 | 686,117 | +0.01(+0.13%) |
Mar 07, 2023 | 7.000 | 7.019 | 6.883 | 6.883 | 474,939 | -0.14(-1.93%) |
Mar 06, 2023 | 7.009 | 7.055 | 7.009 | 7.018 | 424,985 | +0.01(+0.13%) |
Mar 03, 2023 | 6.982 | 7.041 | 6.964 | 7.009 | 553,543 | +0.08(+1.17%) |
Mar 02, 2023 | 6.865 | 6.928 | 6.865 | 6.928 | 454,625 | +0.02(+0.26%) |
Mar 01, 2023 | 6.901 | 6.928 | 6.865 | 6.910 | 1,121,300 | +0.03(+0.39%) |
Feb 28, 2023 | 6.928 | 6.929 | 6.865 | 6.883 | 528,993 | -0.02(-0.26%) |
Feb 27, 2023 | 6.937 | 6.937 | 6.874 | 6.901 | 593,715 | +0.05(+0.66%) |
Feb 24, 2023 | 6.910 | 6.910 | 6.829 | 6.856 | 778,197 | -0.11(-1.56%) |
Feb 23, 2023 | 7.000 | 7.000 | 6.910 | 6.964 | 578,813 | +0.04(+0.52%) |
Feb 22, 2023 | 6.910 | 6.978 | 6.910 | 6.928 | 635,025 | -0.01(-0.13%) |
Feb 21, 2023 | 6.982 | 7.009 | 6.919 | 6.937 | 597,918 | -0.09(-1.22%) |
Feb 17, 2023 | 6.996 | 7.041 | 6.978 | 7.023 | 796,132 | -0.02(-0.25%) |
Feb 16, 2023 | 7.059 | 7.130 | 7.041 | 7.041 | 655,383 | -0.07(-1.01%) |
Feb 15, 2023 | 7.077 | 7.139 | 7.077 | 7.112 | 772,416 | -0.02(-0.25%) |
Feb 14, 2023 | 7.094 | 7.202 | 7.068 | 7.130 | 679,153 | +0.02(+0.25%) |
Feb 13, 2023 | 7.112 | 7.193 | 7.094 | 7.112 | 935,478 | +0.02(+0.25%) |
Feb 10, 2023 | 7.068 | 7.099 | 7.050 | 7.094 | 447,131 | +0.03(+0.38%) |
Feb 09, 2023 | 7.184 | 7.189 | 7.041 | 7.068 | 753,202 | -0.06(-0.88%) |
Feb 08, 2023 | 7.166 | 7.175 | 7.077 | 7.130 | 682,195 | -0.04(-0.50%) |
Feb 07, 2023 | 7.077 | 7.193 | 7.068 | 7.166 | 594,825 | +0.07(+1.01%) |
Feb 06, 2023 | 7.121 | 7.126 | 7.059 | 7.094 | 641,905 | -0.04(-0.63%) |
Feb 03, 2023 | 7.184 | 7.228 | 7.139 | 7.139 | 608,011 | -0.10(-1.36%) |
Feb 02, 2023 | 7.211 | 7.265 | 7.184 | 7.238 | 1,201,584 | +0.07(+1.00%) |