Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.002 | 6.002 | 5.600 | 5.776 | 9,235,423 | -0.25(-4.23%) |
May 05, 2023 | 6.031 | 6.100 | 5.904 | 6.031 | 4,273,628 | -0.07(-1.13%) |
May 04, 2023 | 6.110 | 6.321 | 6.031 | 6.100 | 6,750,605 | +0.06(+0.97%) |
May 03, 2023 | 6.345 | 6.345 | 5.943 | 6.041 | 4,736,471 | -0.20(-3.14%) |
May 02, 2023 | 6.394 | 6.414 | 6.125 | 6.237 | 4,381,235 | -0.14(-2.15%) |
May 01, 2023 | 6.306 | 6.448 | 6.198 | 6.375 | 2,677,330 | +0.10(+1.56%) |
Apr 28, 2023 | 6.208 | 6.345 | 6.100 | 6.277 | 3,555,431 | +0.03(+0.47%) |
Apr 27, 2023 | 6.139 | 6.409 | 5.982 | 6.247 | 3,986,561 | +0.08(+1.27%) |
Apr 26, 2023 | 6.071 | 6.311 | 5.992 | 6.169 | 5,333,017 | +0.19(+3.11%) |
Apr 25, 2023 | 5.875 | 6.012 | 5.776 | 5.982 | 8,147,627 | -0.04(-0.65%) |
Apr 24, 2023 | 6.384 | 6.404 | 5.924 | 6.022 | 7,014,368 | -0.34(-5.39%) |
Apr 21, 2023 | 6.816 | 6.850 | 6.130 | 6.365 | 11,805,792 | -0.50(-7.29%) |
Apr 20, 2023 | 7.051 | 7.248 | 6.826 | 6.865 | 7,640,125 | -0.27(-3.85%) |
Apr 19, 2023 | 6.963 | 7.169 | 6.963 | 7.140 | 5,248,081 | -0.04(-0.55%) |
Apr 18, 2023 | 7.149 | 7.252 | 7.110 | 7.179 | 5,347,128 | +0.15(+2.09%) |
Apr 17, 2023 | 6.894 | 7.159 | 6.865 | 7.032 | 15,606,748 | -0.15(-2.05%) |
Apr 14, 2023 | 7.149 | 7.243 | 7.032 | 7.179 | 3,964,486 | -0.01(-0.14%) |
Apr 13, 2023 | 7.100 | 7.228 | 7.022 | 7.189 | 3,723,997 | +0.27(+3.97%) |
Apr 12, 2023 | 7.198 | 7.306 | 6.865 | 6.914 | 10,105,195 | -0.42(-5.75%) |
Apr 11, 2023 | 7.277 | 7.449 | 7.277 | 7.336 | 5,540,994 | +0.14(+1.91%) |
Apr 10, 2023 | 6.944 | 7.248 | 6.934 | 7.198 | 4,461,619 | +0.16(+2.23%) |
Apr 06, 2023 | 7.012 | 7.061 | 6.865 | 7.042 | 3,657,926 | +0.09(+1.27%) |
Apr 05, 2023 | 7.140 | 7.140 | 6.757 | 6.953 | 4,907,912 | -0.20(-2.74%) |
Apr 04, 2023 | 7.218 | 7.277 | 7.086 | 7.149 | 2,327,250 | -0.21(-2.80%) |
Apr 03, 2023 | 7.463 | 7.571 | 7.228 | 7.355 | 4,516,643 | -0.11(-1.45%) |
Mar 31, 2023 | 7.463 | 7.664 | 7.424 | 7.463 | 3,592,695 | -0.05(-0.65%) |
Mar 30, 2023 | 7.414 | 7.699 | 7.350 | 7.512 | 4,949,931 | +0.17(+2.27%) |
Mar 29, 2023 | 7.091 | 7.409 | 6.993 | 7.346 | 5,484,905 | +0.28(+4.03%) |
Mar 28, 2023 | 7.002 | 7.130 | 6.929 | 7.061 | 3,580,702 | +0.12(+1.69%) |
Mar 27, 2023 | 6.865 | 6.973 | 6.796 | 6.944 | 3,321,037 | +0.01(+0.14%) |
Mar 24, 2023 | 6.885 | 7.091 | 6.836 | 6.934 | 2,181,344 | -0.04(-0.56%) |
Mar 23, 2023 | 7.051 | 7.277 | 6.865 | 6.973 | 5,611,454 | +0.11(+1.57%) |
Mar 22, 2023 | 7.159 | 7.208 | 6.860 | 6.865 | 5,139,175 | -0.25(-3.58%) |
Mar 21, 2023 | 6.708 | 7.164 | 6.708 | 7.120 | 7,908,714 | +0.22(+3.12%) |
Mar 20, 2023 | 6.865 | 7.012 | 6.698 | 6.904 | 5,897,191 | -0.07(-0.98%) |
Mar 17, 2023 | 6.885 | 7.022 | 6.787 | 6.973 | 6,077,952 | +0.04(+0.57%) |
Mar 16, 2023 | 7.149 | 7.159 | 6.865 | 6.934 | 4,250,457 | -0.25(-3.55%) |
Mar 15, 2023 | 7.100 | 7.282 | 6.963 | 7.189 | 4,305,853 | -0.17(-2.27%) |
Mar 14, 2023 | 7.414 | 7.591 | 6.414 | 7.355 | 12,357,604 | +0.04(+0.54%) |
Mar 13, 2023 | 7.042 | 7.581 | 6.934 | 7.316 | 5,505,825 | +0.19(+2.61%) |
Mar 10, 2023 | 7.169 | 7.252 | 6.791 | 7.130 | 6,948,691 | -0.15(-2.02%) |
Mar 09, 2023 | 7.561 | 7.635 | 7.159 | 7.277 | 5,708,506 | -0.39(-5.12%) |
Mar 08, 2023 | 7.816 | 7.905 | 7.198 | 7.669 | 6,877,268 | -0.33(-4.17%) |
Mar 07, 2023 | 8.003 | 8.032 | 7.758 | 8.003 | 9,087,550 | -0.04(-0.49%) |
Mar 06, 2023 | 8.071 | 8.356 | 7.836 | 8.042 | 6,762,477 | -0.02(-0.24%) |
Mar 03, 2023 | 7.865 | 8.160 | 7.846 | 8.062 | 7,125,939 | +0.28(+3.66%) |
Mar 02, 2023 | 7.287 | 7.944 | 7.218 | 7.777 | 8,310,026 | +0.18(+2.32%) |