Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.010 | 7.250 | 6.970 | 7.190 | 28,413 | +0.17(+2.42%) |
Apr 27, 2023 | 6.990 | 7.050 | 6.920 | 7.020 | 23,848 | -0.01(-0.14%) |
Apr 26, 2023 | 7.180 | 7.180 | 6.920 | 7.030 | 62,920 | -0.03(-0.42%) |
Apr 25, 2023 | 7.250 | 7.250 | 7.010 | 7.060 | 51,206 | -0.25(-3.42%) |
Apr 24, 2023 | 7.270 | 7.320 | 7.170 | 7.310 | 17,705 | +0.06(+0.83%) |
Apr 21, 2023 | 7.150 | 7.260 | 7.010 | 7.250 | 57,486 | +0.09(+1.26%) |
Apr 20, 2023 | 7.250 | 7.410 | 7.110 | 7.160 | 61,163 | -0.20(-2.72%) |
Apr 19, 2023 | 7.540 | 7.540 | 7.200 | 7.360 | 43,881 | -0.10(-1.34%) |
Apr 18, 2023 | 7.490 | 7.790 | 7.440 | 7.460 | 65,857 | -0.02(-0.27%) |
Apr 17, 2023 | 7.690 | 7.750 | 7.360 | 7.480 | 94,120 | -0.15(-1.97%) |
Apr 14, 2023 | 7.300 | 7.780 | 7.250 | 7.630 | 111,126 | +0.44(+6.12%) |
Apr 13, 2023 | 7.200 | 7.210 | 6.940 | 7.190 | 70,428 | +0.12(+1.70%) |
Apr 12, 2023 | 7.410 | 7.410 | 7.070 | 7.070 | 44,900 | -0.32(-4.33%) |
Apr 11, 2023 | 7.200 | 7.430 | 7.150 | 7.390 | 60,366 | +0.22(+3.07%) |
Apr 10, 2023 | 7.100 | 7.260 | 7.100 | 7.170 | 18,832 | +0.02(+0.28%) |
Apr 06, 2023 | 7.150 | 0 | +0.07(+0.99%) | |||
Apr 05, 2023 | 7.210 | 7.210 | 7.010 | 7.080 | 100,427 | -0.23(-3.15%) |
Apr 04, 2023 | 7.140 | 7.320 | 6.940 | 7.310 | 121,919 | +0.10(+1.39%) |
Apr 03, 2023 | 7.670 | 7.670 | 7.120 | 7.210 | 131,050 | -0.50(-6.49%) |
Mar 31, 2023 | 7.500 | 7.780 | 7.500 | 7.710 | 62,605 | +0.24(+3.21%) |
Mar 30, 2023 | 7.620 | 7.620 | 7.360 | 7.470 | 56,258 | -0.12(-1.58%) |
Mar 29, 2023 | 7.600 | 7.700 | 7.450 | 7.590 | 56,898 | +0.07(+0.93%) |
Mar 28, 2023 | 7.790 | 7.790 | 7.500 | 7.520 | 62,098 | -0.32(-4.08%) |
Mar 27, 2023 | 7.700 | 7.860 | 7.500 | 7.840 | 80,347 | +0.23(+3.02%) |
Mar 24, 2023 | 7.710 | 7.780 | 7.500 | 7.610 | 115,997 | -0.17(-2.19%) |
Mar 23, 2023 | 7.530 | 7.860 | 7.500 | 7.780 | 269,752 | +0.27(+3.60%) |
Mar 22, 2023 | 7.940 | 7.940 | 7.510 | 7.510 | 103,497 | -0.43(-5.42%) |
Mar 21, 2023 | 7.880 | 8.050 | 7.790 | 7.940 | 89,627 | +0.22(+2.85%) |
Mar 20, 2023 | 7.620 | 7.860 | 7.610 | 7.720 | 56,257 | -0.05(-0.64%) |
Mar 17, 2023 | 7.990 | 8.000 | 7.710 | 7.770 | 117,197 | -0.12(-1.52%) |
Mar 16, 2023 | 7.770 | 8.000 | 7.580 | 7.890 | 88,414 | +0.11(+1.41%) |
Mar 15, 2023 | 7.600 | 7.780 | 7.350 | 7.780 | 362,497 | +0.08(+1.04%) |
Mar 14, 2023 | 8.070 | 8.100 | 7.610 | 7.700 | 217,644 | -0.16(-2.04%) |
Mar 13, 2023 | 7.980 | 8.000 | 7.450 | 7.860 | 176,807 | -0.21(-2.60%) |
Mar 10, 2023 | 8.550 | 8.550 | 7.990 | 8.070 | 106,988 | -0.35(-4.16%) |
Mar 09, 2023 | 8.710 | 9.770 | 8.400 | 8.420 | 219,600 | +0.37(+4.60%) |
Mar 08, 2023 | 8.300 | 8.490 | 8.000 | 8.050 | 121,869 | -0.34(-4.05%) |
Mar 07, 2023 | 8.930 | 8.930 | 8.310 | 8.390 | 75,037 | -0.41(-4.66%) |
Mar 06, 2023 | 9.230 | 9.230 | 8.670 | 8.800 | 110,727 | -0.34(-3.72%) |
Mar 03, 2023 | 9.080 | 9.350 | 9.080 | 9.140 | 33,392 | +0.00(+0.00%) |
Mar 02, 2023 | 9.560 | 9.560 | 9.060 | 9.140 | 62,626 | -0.42(-4.39%) |
Mar 01, 2023 | 9.700 | 9.860 | 9.560 | 9.560 | 25,169 | -0.14(-1.44%) |
Feb 28, 2023 | 9.400 | 9.730 | 9.250 | 9.700 | 37,341 | +0.30(+3.19%) |
Feb 27, 2023 | 9.740 | 10.13 | 9.300 | 9.400 | 80,235 | -0.20(-2.08%) |
Feb 24, 2023 | 9.630 | 9.720 | 9.390 | 9.600 | 59,660 | -0.21(-2.14%) |
Feb 23, 2023 | 10.13 | 10.13 | 9.640 | 9.810 | 42,834 | -0.14(-1.41%) |
Feb 22, 2023 | 10.00 | 10.11 | 9.660 | 9.950 | 38,955 | +0.07(+0.71%) |
Feb 21, 2023 | 10.30 | 10.30 | 9.870 | 9.880 | 100,965 | -0.42(-4.08%) |
Feb 17, 2023 | 10.30 | 0 | -0.12(-1.15%) | |||
Feb 16, 2023 | 10.40 | 10.64 | 10.09 | 10.42 | 53,524 | +0.02(+0.19%) |
Feb 15, 2023 | 9.960 | 10.44 | 9.850 | 10.40 | 50,848 | +0.44(+4.42%) |
Feb 14, 2023 | 9.600 | 10.13 | 9.540 | 9.960 | 152,046 | +0.32(+3.32%) |
Feb 13, 2023 | 9.600 | 9.910 | 9.570 | 9.640 | 50,541 | +0.04(+0.42%) |
Feb 10, 2023 | 9.690 | 9.690 | 9.310 | 9.600 | 62,243 | -0.08(-0.83%) |
Feb 09, 2023 | 9.940 | 10.21 | 9.620 | 9.680 | 52,531 | -0.28(-2.81%) |
Feb 08, 2023 | 10.53 | 10.53 | 9.760 | 9.960 | 67,632 | -0.58(-5.50%) |
Feb 07, 2023 | 10.42 | 10.89 | 10.38 | 10.54 | 58,426 | +0.11(+1.05%) |
Feb 06, 2023 | 10.74 | 10.74 | 10.05 | 10.43 | 96,032 | -0.35(-3.25%) |
Feb 03, 2023 | 10.86 | 11.04 | 10.54 | 10.78 | 62,804 | -0.13(-1.19%) |
Feb 02, 2023 | 11.21 | 11.41 | 10.90 | 10.91 | 130,492 | -0.13(-1.18%) |