Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.255 | 7.396 | 7.227 | 7.312 | 49,249 | +0.09(+1.30%) |
Apr 27, 2023 | 7.002 | 7.218 | 6.974 | 7.218 | 44,701 | +0.28(+4.05%) |
Apr 26, 2023 | 7.002 | 7.143 | 6.852 | 6.937 | 63,845 | -0.12(-1.73%) |
Apr 25, 2023 | 7.237 | 7.237 | 6.937 | 7.059 | 71,877 | -0.22(-3.09%) |
Apr 24, 2023 | 7.171 | 7.349 | 7.115 | 7.283 | 41,352 | +0.14(+1.97%) |
Apr 21, 2023 | 6.899 | 7.274 | 6.843 | 7.143 | 43,849 | +0.16(+2.28%) |
Apr 20, 2023 | 7.152 | 7.171 | 6.974 | 6.984 | 15,837 | -0.17(-2.36%) |
Apr 19, 2023 | 7.246 | 7.410 | 7.124 | 7.152 | 24,272 | -0.12(-1.68%) |
Apr 18, 2023 | 7.433 | 7.433 | 7.227 | 7.274 | 24,829 | -0.15(-2.02%) |
Apr 17, 2023 | 7.330 | 7.452 | 7.134 | 7.424 | 39,120 | +0.18(+2.46%) |
Apr 14, 2023 | 6.993 | 7.433 | 6.993 | 7.246 | 51,616 | +0.33(+4.74%) |
Apr 13, 2023 | 6.918 | 6.927 | 6.712 | 6.918 | 69,781 | +0.00(+0.00%) |
Apr 12, 2023 | 7.265 | 7.265 | 6.852 | 6.918 | 33,802 | -0.22(-3.02%) |
Apr 11, 2023 | 6.927 | 7.246 | 6.927 | 7.134 | 37,942 | +0.22(+3.12%) |
Apr 10, 2023 | 7.030 | 7.114 | 6.759 | 6.918 | 63,259 | -0.16(-2.25%) |
Apr 06, 2023 | 7.012 | 7.152 | 6.843 | 7.077 | 33,695 | +0.20(+2.86%) |
Apr 05, 2023 | 7.087 | 7.293 | 6.691 | 6.880 | 39,781 | -0.21(-2.91%) |
Apr 04, 2023 | 7.340 | 7.480 | 7.030 | 7.087 | 48,598 | -0.31(-4.18%) |
Apr 03, 2023 | 7.433 | 7.490 | 7.330 | 7.396 | 31,722 | +0.02(+0.25%) |
Mar 31, 2023 | 7.096 | 7.499 | 7.096 | 7.377 | 74,616 | +0.36(+5.07%) |
Mar 30, 2023 | 7.208 | 7.368 | 6.984 | 7.021 | 81,728 | -0.14(-1.96%) |
Mar 29, 2023 | 7.199 | 7.199 | 6.862 | 7.162 | 69,643 | +0.10(+1.46%) |
Mar 28, 2023 | 7.405 | 7.452 | 7.049 | 7.059 | 50,942 | -0.36(-4.80%) |
Mar 27, 2023 | 7.518 | 7.757 | 7.109 | 7.415 | 85,613 | -0.02(-0.25%) |
Mar 24, 2023 | 7.349 | 7.452 | 7.068 | 7.433 | 59,179 | +0.07(+0.89%) |
Mar 23, 2023 | 7.602 | 7.743 | 7.298 | 7.368 | 48,625 | -0.03(-0.38%) |
Mar 22, 2023 | 7.808 | 7.874 | 7.330 | 7.396 | 72,684 | -0.28(-3.66%) |
Mar 21, 2023 | 8.146 | 8.205 | 7.621 | 7.677 | 81,305 | -0.41(-5.10%) |
Mar 20, 2023 | 8.418 | 8.507 | 8.033 | 8.090 | 35,036 | -0.25(-3.03%) |
Mar 17, 2023 | 8.015 | 8.497 | 8.015 | 8.343 | 111,563 | +0.22(+2.65%) |
Mar 16, 2023 | 8.811 | 8.811 | 7.865 | 8.127 | 163,801 | -1.07(-11.62%) |
Mar 15, 2023 | 9.243 | 9.599 | 8.985 | 9.196 | 48,302 | -0.19(-2.00%) |
Mar 14, 2023 | 9.664 | 9.814 | 9.252 | 9.383 | 48,135 | -0.13(-1.38%) |
Mar 13, 2023 | 9.758 | 9.871 | 9.468 | 9.514 | 26,654 | -0.30(-3.10%) |
Mar 10, 2023 | 10.70 | 10.96 | 9.711 | 9.819 | 48,369 | -0.83(-7.79%) |
Mar 09, 2023 | 11.39 | 11.76 | 10.60 | 10.65 | 30,617 | -0.64(-5.65%) |
Mar 08, 2023 | 11.27 | 11.39 | 11.00 | 11.29 | 35,060 | +0.15(+1.35%) |
Mar 07, 2023 | 11.30 | 11.30 | 11.09 | 11.14 | 49,995 | -0.03(-0.25%) |
Mar 06, 2023 | 11.68 | 11.68 | 10.94 | 11.16 | 121,504 | +0.01(+0.08%) |
Mar 03, 2023 | 11.07 | 11.40 | 10.95 | 11.15 | 30,412 | +0.09(+0.85%) |
Mar 02, 2023 | 10.83 | 11.22 | 10.83 | 11.06 | 13,355 | +0.25(+2.34%) |
Mar 01, 2023 | 10.86 | 11.12 | 10.60 | 10.81 | 37,421 | -0.05(-0.43%) |
Feb 28, 2023 | 10.92 | 11.14 | 10.76 | 10.85 | 53,221 | +0.04(+0.35%) |
Feb 27, 2023 | 11.21 | 11.21 | 10.63 | 10.82 | 10,309 | -0.11(-1.03%) |
Feb 24, 2023 | 10.91 | 11.72 | 10.83 | 10.93 | 17,652 | -0.05(-0.43%) |
Feb 23, 2023 | 10.96 | 11.01 | 10.78 | 10.98 | 15,860 | +0.05(+0.43%) |
Feb 22, 2023 | 11.28 | 11.42 | 10.78 | 10.93 | 138,883 | -0.19(-1.69%) |
Feb 21, 2023 | 11.30 | 11.79 | 10.84 | 11.12 | 48,244 | -0.16(-1.41%) |
Feb 17, 2023 | 11.03 | 11.44 | 10.98 | 11.28 | 18,496 | +0.34(+3.09%) |
Feb 16, 2023 | 10.73 | 11.25 | 10.56 | 10.94 | 64,532 | +0.31(+2.91%) |
Feb 15, 2023 | 10.62 | 10.70 | 10.19 | 10.63 | 17,371 | -0.01(-0.09%) |
Feb 14, 2023 | 10.10 | 10.75 | 9.969 | 10.64 | 89,274 | +0.53(+5.29%) |
Feb 13, 2023 | 10.08 | 10.29 | 9.880 | 10.11 | 38,223 | +0.13(+1.32%) |
Feb 10, 2023 | 9.816 | 10.22 | 9.816 | 9.974 | 31,794 | +0.26(+2.67%) |
Feb 09, 2023 | 9.937 | 10.18 | 9.715 | 9.715 | 27,254 | -0.21(-2.14%) |
Feb 08, 2023 | 10.05 | 10.13 | 9.844 | 9.928 | 34,294 | -0.28(-2.72%) |
Feb 07, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 25,681 | -0.42(-3.92%) |
Feb 06, 2023 | 11.08 | 11.19 | 10.59 | 10.62 | 23,967 | -0.52(-4.65%) |
Feb 03, 2023 | 11.28 | 11.28 | 11.02 | 11.14 | 16,621 | +0.06(+0.50%) |
Feb 02, 2023 | 11.20 | 11.33 | 10.83 | 11.08 | 15,449 | -0.16(-1.40%) |