Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.920 | 7.100 | 6.770 | 7.070 | 2,356,348 | +0.12(+1.73%) |
Apr 27, 2023 | 6.970 | 7.150 | 6.880 | 6.950 | 1,510,995 | +0.05(+0.72%) |
Apr 26, 2023 | 6.920 | 7.040 | 6.765 | 6.900 | 1,938,654 | +0.00(+0.00%) |
Apr 25, 2023 | 7.270 | 7.280 | 6.815 | 6.900 | 2,128,345 | -0.49(-6.63%) |
Apr 24, 2023 | 7.310 | 7.420 | 7.210 | 7.390 | 1,288,617 | +0.01(+0.14%) |
Apr 21, 2023 | 7.300 | 7.380 | 7.150 | 7.380 | 1,718,686 | +0.13(+1.79%) |
Apr 20, 2023 | 7.390 | 7.430 | 7.110 | 7.250 | 2,121,513 | -0.33(-4.35%) |
Apr 19, 2023 | 7.420 | 7.647 | 7.290 | 7.580 | 2,189,406 | +0.09(+1.20%) |
Apr 18, 2023 | 7.900 | 7.900 | 7.440 | 7.490 | 2,932,046 | -0.37(-4.71%) |
Apr 17, 2023 | 8.270 | 8.270 | 7.700 | 7.860 | 4,647,513 | -0.40(-4.84%) |
Apr 14, 2023 | 8.390 | 8.390 | 8.070 | 8.260 | 1,707,001 | -0.09(-1.08%) |
Apr 13, 2023 | 8.430 | 8.575 | 8.320 | 8.350 | 1,870,242 | -0.08(-0.95%) |
Apr 12, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 3,895,275 | +0.00(+0.00%) |
Apr 11, 2023 | 7.780 | 8.450 | 7.750 | 8.430 | 4,394,059 | +0.71(+9.20%) |
Apr 10, 2023 | 7.620 | 7.785 | 7.564 | 7.720 | 1,420,515 | +0.01(+0.13%) |
Apr 06, 2023 | 7.920 | 7.960 | 7.625 | 7.710 | 1,946,862 | -0.21(-2.65%) |
Apr 05, 2023 | 8.250 | 8.250 | 7.800 | 7.920 | 1,927,686 | -0.31(-3.77%) |
Apr 04, 2023 | 8.700 | 8.740 | 8.160 | 8.230 | 1,694,137 | -0.37(-4.30%) |
Apr 03, 2023 | 8.960 | 9.180 | 8.470 | 8.600 | 2,508,620 | -0.29(-3.26%) |
Mar 31, 2023 | 8.870 | 9.270 | 8.620 | 8.890 | 3,176,006 | -0.03(-0.34%) |
Mar 30, 2023 | 8.540 | 9.010 | 8.490 | 8.920 | 9,038,261 | +0.58(+6.95%) |
Mar 29, 2023 | 7.510 | 8.505 | 7.430 | 8.340 | 8,139,919 | +0.94(+12.70%) |
Mar 28, 2023 | 7.450 | 7.715 | 7.350 | 7.400 | 3,402,597 | +0.18(+2.49%) |
Mar 27, 2023 | 7.210 | 7.270 | 6.980 | 7.220 | 1,612,530 | +0.09(+1.26%) |
Mar 24, 2023 | 6.940 | 7.165 | 6.860 | 7.130 | 1,735,426 | +0.08(+1.13%) |
Mar 23, 2023 | 7.180 | 7.420 | 6.980 | 7.050 | 2,386,401 | -0.04(-0.56%) |
Mar 22, 2023 | 7.290 | 7.360 | 7.080 | 7.090 | 1,579,709 | -0.20(-2.74%) |
Mar 21, 2023 | 7.200 | 7.380 | 7.152 | 7.290 | 2,727,995 | +0.23(+3.26%) |
Mar 20, 2023 | 7.230 | 7.300 | 6.925 | 7.060 | 1,869,060 | -0.22(-3.02%) |
Mar 17, 2023 | 7.180 | 7.320 | 7.040 | 7.280 | 1,671,499 | +0.02(+0.28%) |
Mar 16, 2023 | 7.190 | 7.380 | 7.080 | 7.260 | 1,920,310 | +0.08(+1.11%) |
Mar 15, 2023 | 7.300 | 7.345 | 6.980 | 7.180 | 2,606,483 | -0.35(-4.65%) |
Mar 14, 2023 | 7.780 | 7.882 | 7.445 | 7.530 | 1,854,586 | +0.01(+0.13%) |
Mar 13, 2023 | 7.300 | 7.820 | 7.005 | 7.520 | 2,547,928 | +0.06(+0.80%) |
Mar 10, 2023 | 7.780 | 7.860 | 7.250 | 7.460 | 3,515,056 | -0.24(-3.12%) |
Mar 09, 2023 | 8.350 | 8.350 | 7.630 | 7.700 | 3,317,805 | -0.67(-8.00%) |
Mar 08, 2023 | 8.560 | 8.590 | 8.185 | 8.370 | 1,978,447 | -0.21(-2.45%) |
Mar 07, 2023 | 8.720 | 8.720 | 8.410 | 8.580 | 1,426,884 | -0.14(-1.61%) |
Mar 06, 2023 | 9.020 | 9.110 | 8.635 | 8.720 | 1,442,619 | -0.26(-2.90%) |
Mar 03, 2023 | 8.840 | 9.100 | 8.750 | 8.980 | 1,830,856 | +0.43(+5.03%) |
Mar 02, 2023 | 8.530 | 8.636 | 8.300 | 8.550 | 2,204,115 | -0.18(-2.06%) |
Mar 01, 2023 | 9.100 | 9.200 | 8.640 | 8.730 | 2,316,750 | -0.35(-3.85%) |
Feb 28, 2023 | 9.200 | 9.690 | 9.020 | 9.080 | 3,320,802 | -0.27(-2.89%) |
Feb 27, 2023 | 8.790 | 9.490 | 8.520 | 9.350 | 6,034,057 | +1.09(+13.20%) |
Feb 24, 2023 | 8.350 | 8.460 | 8.015 | 8.260 | 2,719,943 | -0.27(-3.17%) |
Feb 23, 2023 | 8.700 | 8.830 | 8.380 | 8.530 | 2,089,632 | +0.19(+2.28%) |
Feb 22, 2023 | 8.330 | 8.500 | 8.160 | 8.340 | 1,629,314 | +0.03(+0.36%) |
Feb 21, 2023 | 8.700 | 8.850 | 8.275 | 8.310 | 2,369,714 | -0.56(-6.31%) |
Feb 17, 2023 | 8.780 | 8.885 | 8.605 | 8.870 | 2,089,531 | -0.05(-0.56%) |
Feb 16, 2023 | 9.070 | 9.185 | 8.870 | 8.920 | 1,943,403 | -0.44(-4.70%) |
Feb 15, 2023 | 8.650 | 9.440 | 8.520 | 9.360 | 2,805,507 | +0.66(+7.59%) |
Feb 14, 2023 | 8.560 | 8.730 | 8.420 | 8.700 | 2,055,485 | +0.08(+0.93%) |
Feb 13, 2023 | 8.660 | 8.815 | 8.450 | 8.620 | 2,248,462 | +0.00(+0.00%) |
Feb 10, 2023 | 8.910 | 8.910 | 8.488 | 8.620 | 3,369,059 | +0.13(+1.53%) |
Feb 09, 2023 | 8.990 | 9.130 | 8.470 | 8.490 | 2,579,117 | -0.42(-4.71%) |
Feb 08, 2023 | 9.220 | 9.440 | 8.900 | 8.910 | 1,789,085 | -0.24(-2.62%) |
Feb 07, 2023 | 9.160 | 9.320 | 8.870 | 9.150 | 2,388,604 | +0.03(+0.33%) |
Feb 06, 2023 | 8.970 | 9.165 | 8.945 | 9.120 | 1,701,096 | +0.12(+1.33%) |
Feb 03, 2023 | 9.250 | 9.450 | 8.972 | 9.000 | 2,267,414 | -0.45(-4.76%) |
Feb 02, 2023 | 9.390 | 9.825 | 9.280 | 9.450 | 3,101,939 | +0.32(+3.50%) |