Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.324 | 7.465 | 7.295 | 7.380 | 48,791 | +0.09(+1.30%) |
Apr 27, 2023 | 7.068 | 7.286 | 7.040 | 7.286 | 44,285 | +0.28(+4.05%) |
Apr 26, 2023 | 7.068 | 7.210 | 6.917 | 7.002 | 63,251 | -0.12(-1.73%) |
Apr 25, 2023 | 7.305 | 7.305 | 7.002 | 7.125 | 71,208 | -0.23(-3.09%) |
Apr 24, 2023 | 7.238 | 7.418 | 7.182 | 7.352 | 40,967 | +0.14(+1.97%) |
Apr 21, 2023 | 6.964 | 7.342 | 6.907 | 7.210 | 43,441 | +0.16(+2.28%) |
Apr 20, 2023 | 7.219 | 7.238 | 7.040 | 7.049 | 15,690 | -0.17(-2.36%) |
Apr 19, 2023 | 7.314 | 7.480 | 7.191 | 7.219 | 24,046 | -0.12(-1.68%) |
Apr 18, 2023 | 7.503 | 7.503 | 7.295 | 7.342 | 24,598 | -0.15(-2.02%) |
Apr 17, 2023 | 7.399 | 7.522 | 7.201 | 7.494 | 38,756 | +0.18(+2.46%) |
Apr 14, 2023 | 7.059 | 7.503 | 7.059 | 7.314 | 51,136 | +0.33(+4.74%) |
Apr 13, 2023 | 6.983 | 6.992 | 6.775 | 6.983 | 69,131 | +0.00(+0.00%) |
Apr 12, 2023 | 7.333 | 7.333 | 6.917 | 6.983 | 33,487 | -0.22(-3.02%) |
Apr 11, 2023 | 6.992 | 7.314 | 6.992 | 7.201 | 37,589 | +0.22(+3.12%) |
Apr 10, 2023 | 7.096 | 7.181 | 6.822 | 6.983 | 62,671 | -0.16(-2.25%) |
Apr 06, 2023 | 7.078 | 7.219 | 6.907 | 7.144 | 33,382 | +0.20(+2.86%) |
Apr 05, 2023 | 7.153 | 7.361 | 6.754 | 6.945 | 39,411 | -0.21(-2.91%) |
Apr 04, 2023 | 7.409 | 7.551 | 7.096 | 7.153 | 48,146 | -0.31(-4.18%) |
Apr 03, 2023 | 7.503 | 7.560 | 7.399 | 7.465 | 31,426 | +0.02(+0.25%) |
Mar 31, 2023 | 7.163 | 7.570 | 7.163 | 7.447 | 73,921 | +0.36(+5.07%) |
Mar 30, 2023 | 7.276 | 7.437 | 7.049 | 7.087 | 80,967 | -0.14(-1.96%) |
Mar 29, 2023 | 7.267 | 7.267 | 6.926 | 7.229 | 68,995 | +0.10(+1.46%) |
Mar 28, 2023 | 7.475 | 7.522 | 7.115 | 7.125 | 50,468 | -0.36(-4.80%) |
Mar 27, 2023 | 7.588 | 7.830 | 7.176 | 7.484 | 84,816 | -0.02(-0.25%) |
Mar 24, 2023 | 7.418 | 7.522 | 7.134 | 7.503 | 58,628 | +0.07(+0.89%) |
Mar 23, 2023 | 7.674 | 7.816 | 7.366 | 7.437 | 48,173 | -0.03(-0.38%) |
Mar 22, 2023 | 7.882 | 7.948 | 7.399 | 7.465 | 72,007 | -0.28(-3.66%) |
Mar 21, 2023 | 8.222 | 8.283 | 7.693 | 7.749 | 80,549 | -0.42(-5.10%) |
Mar 20, 2023 | 8.497 | 8.587 | 8.109 | 8.166 | 34,710 | -0.26(-3.03%) |
Mar 17, 2023 | 8.090 | 8.577 | 8.090 | 8.421 | 110,524 | +0.22(+2.65%) |
Mar 16, 2023 | 8.894 | 8.894 | 7.939 | 8.204 | 162,276 | -1.08(-11.62%) |
Mar 15, 2023 | 9.329 | 9.689 | 9.069 | 9.282 | 47,852 | -0.19(-2.00%) |
Mar 14, 2023 | 9.755 | 9.907 | 9.339 | 9.471 | 47,687 | -0.13(-1.38%) |
Mar 13, 2023 | 9.850 | 9.963 | 9.557 | 9.604 | 26,406 | -0.31(-3.10%) |
Mar 10, 2023 | 10.80 | 11.06 | 9.803 | 9.911 | 47,919 | -0.84(-7.79%) |
Mar 09, 2023 | 11.50 | 11.87 | 10.70 | 10.75 | 30,332 | -0.64(-5.65%) |
Mar 08, 2023 | 11.37 | 11.50 | 11.11 | 11.39 | 34,733 | +0.15(+1.35%) |
Mar 07, 2023 | 11.41 | 11.41 | 11.19 | 11.24 | 49,530 | -0.03(-0.25%) |
Mar 06, 2023 | 11.79 | 11.79 | 11.04 | 11.27 | 120,373 | +0.01(+0.08%) |
Mar 03, 2023 | 11.17 | 11.51 | 11.05 | 11.26 | 30,129 | +0.09(+0.85%) |
Mar 02, 2023 | 10.93 | 11.32 | 10.93 | 11.17 | 13,230 | +0.26(+2.34%) |
Mar 01, 2023 | 10.97 | 11.22 | 10.70 | 10.91 | 37,072 | -0.05(-0.43%) |
Feb 28, 2023 | 11.02 | 11.24 | 10.86 | 10.96 | 52,725 | +0.04(+0.35%) |
Feb 27, 2023 | 11.32 | 11.32 | 10.73 | 10.92 | 10,213 | -0.11(-1.03%) |
Feb 24, 2023 | 11.01 | 11.83 | 10.93 | 11.03 | 17,487 | -0.05(-0.43%) |
Feb 23, 2023 | 11.06 | 11.11 | 10.88 | 11.08 | 15,712 | +0.05(+0.43%) |
Feb 22, 2023 | 11.38 | 11.52 | 10.88 | 11.03 | 137,590 | -0.19(-1.69%) |
Feb 21, 2023 | 11.40 | 11.90 | 10.94 | 11.22 | 47,795 | -0.16(-1.41%) |
Feb 17, 2023 | 11.14 | 11.54 | 11.08 | 11.38 | 18,323 | +0.34(+3.08%) |
Feb 16, 2023 | 10.83 | 11.35 | 10.66 | 11.04 | 63,931 | +0.31(+2.91%) |
Feb 15, 2023 | 10.72 | 10.80 | 10.29 | 10.73 | 17,210 | -0.01(-0.09%) |
Feb 14, 2023 | 10.19 | 10.85 | 10.06 | 10.74 | 88,443 | +0.54(+5.29%) |
Feb 13, 2023 | 10.17 | 10.39 | 9.973 | 10.20 | 37,867 | +0.13(+1.32%) |
Feb 10, 2023 | 9.909 | 10.32 | 9.909 | 10.07 | 31,498 | +0.26(+2.67%) |
Feb 09, 2023 | 10.03 | 10.27 | 9.806 | 9.806 | 27,000 | -0.21(-2.14%) |
Feb 08, 2023 | 10.14 | 10.22 | 9.937 | 10.02 | 33,975 | -0.28(-2.72%) |
Feb 07, 2023 | 10.73 | 10.73 | 10.27 | 10.30 | 25,442 | -0.42(-3.92%) |
Feb 06, 2023 | 11.19 | 11.29 | 10.69 | 10.72 | 23,744 | -0.52(-4.65%) |
Feb 03, 2023 | 11.38 | 11.38 | 11.12 | 11.24 | 16,466 | +0.06(+0.50%) |
Feb 02, 2023 | 11.31 | 11.44 | 10.94 | 11.19 | 15,305 | -0.16(-1.40%) |