Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.790 | 6.810 | 6.680 | 6.720 | 5,090 | +0.04(+0.67%) |
Apr 27, 2023 | 6.600 | 6.800 | 6.500 | 6.675 | 7,186 | +0.05(+0.83%) |
Apr 26, 2023 | 6.750 | 6.750 | 6.620 | 6.620 | 9,423 | +0.15(+2.32%) |
Apr 25, 2023 | 6.550 | 6.640 | 6.360 | 6.470 | 3,814 | -0.05(-0.77%) |
Apr 24, 2023 | 6.520 | 6.620 | 6.360 | 6.520 | 3,414 | -0.01(-0.08%) |
Apr 21, 2023 | 6.460 | 6.570 | 6.460 | 6.525 | 5,103 | +0.12(+1.79%) |
Apr 20, 2023 | 6.408 | 6.650 | 6.408 | 6.410 | 3,227 | +0.10(+1.58%) |
Apr 19, 2023 | 6.540 | 6.540 | 6.250 | 6.310 | 3,569 | -0.35(-5.26%) |
Apr 18, 2023 | 6.570 | 6.700 | 6.500 | 6.660 | 1,964 | +0.15(+2.30%) |
Apr 17, 2023 | 6.500 | 6.900 | 6.230 | 6.510 | 8,515 | +0.02(+0.39%) |
Apr 14, 2023 | 6.535 | 6.550 | 6.485 | 6.485 | 12,355 | -0.03(-0.46%) |
Apr 13, 2023 | 6.350 | 6.640 | 6.350 | 6.515 | 17,982 | +0.13(+2.04%) |
Apr 12, 2023 | 6.375 | 6.385 | 6.300 | 6.385 | 5,358 | +0.21(+3.48%) |
Apr 11, 2023 | 6.180 | 6.400 | 6.140 | 6.170 | 14,060 | +0.03(+0.49%) |
Apr 10, 2023 | 6.050 | 6.560 | 6.050 | 6.140 | 8,393 | +0.02(+0.33%) |
Apr 06, 2023 | 6.260 | 6.640 | 6.120 | 6.120 | 5,826 | -0.20(-3.16%) |
Apr 05, 2023 | 6.210 | 6.710 | 6.120 | 6.320 | 12,016 | -0.17(-2.62%) |
Apr 04, 2023 | 6.285 | 6.722 | 6.110 | 6.490 | 4,728 | +0.25(+4.01%) |
Apr 03, 2023 | 6.340 | 6.500 | 6.240 | 6.240 | 126,620 | -0.16(-2.50%) |
Mar 31, 2023 | 6.590 | 6.900 | 6.400 | 6.400 | 11,917 | -0.28(-4.19%) |
Mar 30, 2023 | 6.490 | 6.680 | 6.490 | 6.680 | 13,498 | +0.24(+3.73%) |
Mar 29, 2023 | 6.180 | 6.600 | 6.180 | 6.440 | 7,584 | +0.09(+1.39%) |
Mar 28, 2023 | 6.390 | 6.490 | 6.191 | 6.352 | 9,934 | -0.20(-3.02%) |
Mar 27, 2023 | 6.090 | 6.550 | 6.090 | 6.550 | 8,204 | +0.20(+3.15%) |
Mar 24, 2023 | 6.295 | 6.430 | 6.222 | 6.350 | 2,544 | +0.14(+2.25%) |
Mar 23, 2023 | 6.660 | 6.660 | 6.070 | 6.210 | 6,488 | -0.20(-3.12%) |
Mar 22, 2023 | 6.650 | 6.950 | 6.400 | 6.410 | 45,121 | -0.25(-3.75%) |
Mar 21, 2023 | 6.600 | 7.000 | 6.520 | 6.660 | 77,698 | -0.41(-5.80%) |
Mar 20, 2023 | 7.380 | 7.623 | 7.050 | 7.070 | 36,201 | -0.24(-3.28%) |
Mar 17, 2023 | 7.280 | 7.310 | 7.200 | 7.310 | 4,489 | -0.30(-3.88%) |
Mar 16, 2023 | 7.130 | 7.680 | 6.970 | 7.605 | 16,601 | +0.39(+5.41%) |
Mar 15, 2023 | 7.250 | 7.300 | 7.170 | 7.215 | 4,088 | -0.13(-1.84%) |
Mar 14, 2023 | 7.360 | 7.550 | 7.300 | 7.350 | 9,624 | +0.14(+2.01%) |
Mar 13, 2023 | 7.085 | 7.365 | 6.680 | 7.205 | 4,831 | -0.06(-0.85%) |
Mar 10, 2023 | 7.170 | 7.400 | 7.151 | 7.267 | 4,599 | -0.13(-1.80%) |
Mar 09, 2023 | 7.302 | 7.484 | 7.302 | 7.400 | 2,807 | +0.03(+0.41%) |
Mar 08, 2023 | 7.463 | 7.463 | 7.280 | 7.370 | 5,699 | +0.05(+0.68%) |
Mar 07, 2023 | 7.550 | 7.570 | 7.282 | 7.320 | 3,373 | -0.08(-1.08%) |
Mar 06, 2023 | 7.370 | 7.475 | 7.325 | 7.400 | 3,307 | +0.02(+0.27%) |
Mar 03, 2023 | 7.265 | 7.380 | 7.070 | 7.380 | 3,649 | +0.30(+4.24%) |
Mar 02, 2023 | 7.280 | 7.375 | 7.080 | 7.080 | 5,680 | -0.20(-2.75%) |
Mar 01, 2023 | 7.300 | 7.510 | 7.280 | 7.280 | 9,392 | -0.04(-0.49%) |
Feb 28, 2023 | 7.330 | 7.330 | 7.316 | 7.316 | 1,688 | +0.11(+1.47%) |
Feb 27, 2023 | 7.020 | 7.450 | 7.020 | 7.210 | 4,376 | +0.02(+0.28%) |
Feb 24, 2023 | 7.250 | 7.470 | 7.150 | 7.190 | 5,833 | -0.27(-3.62%) |
Feb 23, 2023 | 7.480 | 7.750 | 7.220 | 7.460 | 12,928 | +0.26(+3.61%) |
Feb 22, 2023 | 7.355 | 7.390 | 7.200 | 7.200 | 4,848 | -0.13(-1.77%) |
Feb 21, 2023 | 7.050 | 7.480 | 7.050 | 7.330 | 12,078 | -0.30(-3.93%) |
Feb 17, 2023 | 7.380 | 7.630 | 7.380 | 7.630 | 1,950 | -0.03(-0.39%) |
Feb 16, 2023 | 7.680 | 8.130 | 7.450 | 7.660 | 4,702 | -0.03(-0.39%) |
Feb 15, 2023 | 7.655 | 7.860 | 7.510 | 7.690 | 2,875 | +0.24(+3.22%) |
Feb 14, 2023 | 7.600 | 7.600 | 7.180 | 7.450 | 101,496 | -0.22(-2.93%) |
Feb 13, 2023 | 7.650 | 7.777 | 7.615 | 7.675 | 18,184 | +0.12(+1.66%) |
Feb 10, 2023 | 7.790 | 7.790 | 7.550 | 7.550 | 7,721 | -0.27(-3.45%) |
Feb 09, 2023 | 8.460 | 8.460 | 7.820 | 7.820 | 5,113 | -0.21(-2.62%) |
Feb 08, 2023 | 8.000 | 8.390 | 7.960 | 8.030 | 8,789 | +0.07(+0.94%) |
Feb 07, 2023 | 8.200 | 8.200 | 7.700 | 7.955 | 9,068 | -0.29(-3.58%) |
Feb 06, 2023 | 8.550 | 8.550 | 7.930 | 8.250 | 4,997 | +0.06(+0.73%) |
Feb 03, 2023 | 8.500 | 8.500 | 8.070 | 8.190 | 10,378 | -0.14(-1.68%) |
Feb 02, 2023 | 8.350 | 8.790 | 8.000 | 8.330 | 35,550 | +0.33(+4.13%) |