Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.065 | 6.310 | 6.006 | 6.222 | 688,156 | +0.15(+2.42%) |
Apr 27, 2023 | 5.869 | 6.134 | 5.869 | 6.075 | 687,410 | +0.25(+4.21%) |
Apr 26, 2023 | 5.898 | 5.979 | 5.790 | 5.829 | 643,175 | -0.10(-1.66%) |
Apr 25, 2023 | 6.036 | 6.055 | 5.883 | 5.928 | 509,254 | -0.20(-3.21%) |
Apr 24, 2023 | 6.202 | 6.202 | 6.036 | 6.124 | 694,317 | -0.09(-1.42%) |
Apr 21, 2023 | 6.222 | 6.271 | 6.153 | 6.212 | 638,154 | -0.02(-0.31%) |
Apr 20, 2023 | 6.242 | 6.271 | 6.124 | 6.232 | 792,800 | -0.07(-1.09%) |
Apr 19, 2023 | 6.271 | 6.389 | 6.237 | 6.301 | 882,761 | +0.01(+0.16%) |
Apr 18, 2023 | 6.448 | 6.458 | 6.232 | 6.291 | 1,008,500 | -0.15(-2.29%) |
Apr 17, 2023 | 6.281 | 6.453 | 6.232 | 6.438 | 659,630 | +0.13(+2.02%) |
Apr 14, 2023 | 6.458 | 6.536 | 6.193 | 6.310 | 806,924 | -0.14(-2.13%) |
Apr 13, 2023 | 6.428 | 6.536 | 6.364 | 6.448 | 689,736 | +0.05(+0.77%) |
Apr 12, 2023 | 6.693 | 6.703 | 6.379 | 6.399 | 779,184 | -0.19(-2.83%) |
Apr 11, 2023 | 6.624 | 6.691 | 6.556 | 6.585 | 1,078,144 | -0.05(-0.74%) |
Apr 10, 2023 | 6.821 | 6.821 | 6.462 | 6.634 | 2,259,747 | -0.35(-5.06%) |
Apr 06, 2023 | 6.899 | 7.007 | 6.821 | 6.987 | 1,109,207 | +0.11(+1.57%) |
Apr 05, 2023 | 6.860 | 6.889 | 6.762 | 6.880 | 1,100,994 | -0.01(-0.14%) |
Apr 04, 2023 | 6.948 | 6.948 | 6.693 | 6.889 | 1,175,801 | -0.06(-0.85%) |
Apr 03, 2023 | 6.948 | 7.002 | 6.845 | 6.948 | 976,530 | +0.00(+0.00%) |
Mar 31, 2023 | 6.850 | 6.958 | 6.821 | 6.948 | 1,143,139 | +0.13(+1.87%) |
Mar 30, 2023 | 6.938 | 6.997 | 6.791 | 6.821 | 812,547 | -0.04(-0.57%) |
Mar 29, 2023 | 6.634 | 6.875 | 6.565 | 6.860 | 1,755,671 | +0.52(+8.20%) |
Mar 28, 2023 | 6.320 | 6.492 | 6.291 | 6.340 | 728,180 | -0.04(-0.62%) |
Mar 27, 2023 | 6.438 | 6.467 | 6.315 | 6.379 | 774,591 | +0.03(+0.46%) |
Mar 24, 2023 | 6.291 | 6.374 | 6.164 | 6.350 | 1,081,145 | +0.02(+0.31%) |
Mar 23, 2023 | 6.428 | 6.570 | 6.301 | 6.330 | 986,291 | -0.05(-0.77%) |
Mar 22, 2023 | 6.713 | 6.713 | 6.369 | 6.379 | 954,167 | -0.35(-5.25%) |
Mar 21, 2023 | 6.742 | 6.801 | 6.664 | 6.732 | 734,706 | +0.14(+2.08%) |
Mar 20, 2023 | 6.595 | 6.762 | 6.536 | 6.595 | 867,893 | +0.06(+0.90%) |
Mar 17, 2023 | 6.821 | 6.894 | 6.497 | 6.536 | 1,644,164 | -0.39(-5.67%) |
Mar 16, 2023 | 6.713 | 6.968 | 6.693 | 6.929 | 832,373 | +0.07(+1.00%) |
Mar 15, 2023 | 6.634 | 6.953 | 6.595 | 6.860 | 1,162,162 | -0.02(-0.29%) |
Mar 14, 2023 | 7.184 | 7.243 | 6.723 | 6.880 | 1,314,701 | -0.05(-0.71%) |
Mar 13, 2023 | 7.056 | 7.223 | 6.855 | 6.929 | 1,040,433 | -0.25(-3.42%) |
Mar 10, 2023 | 7.449 | 7.493 | 7.100 | 7.174 | 1,122,804 | -0.27(-3.69%) |
Mar 09, 2023 | 7.733 | 7.753 | 7.419 | 7.449 | 881,807 | -0.31(-4.05%) |
Mar 08, 2023 | 7.537 | 7.763 | 7.414 | 7.763 | 929,978 | +0.23(+2.99%) |
Mar 07, 2023 | 7.586 | 7.625 | 7.409 | 7.537 | 1,260,788 | -0.09(-1.16%) |
Mar 06, 2023 | 7.831 | 7.831 | 7.591 | 7.625 | 842,704 | -0.15(-1.89%) |
Mar 03, 2023 | 7.684 | 7.782 | 7.606 | 7.773 | 1,002,296 | +0.19(+2.46%) |
Mar 02, 2023 | 7.724 | 7.733 | 7.498 | 7.586 | 984,558 | -0.25(-3.13%) |
Mar 01, 2023 | 7.880 | 7.900 | 7.734 | 7.831 | 679,102 | -0.01(-0.12%) |
Feb 28, 2023 | 7.783 | 7.949 | 7.675 | 7.841 | 1,869,106 | +0.04(+0.50%) |
Feb 27, 2023 | 8.037 | 8.037 | 7.768 | 7.802 | 433,838 | -0.11(-1.36%) |
Feb 24, 2023 | 7.861 | 7.915 | 7.685 | 7.910 | 501,259 | -0.11(-1.34%) |
Feb 23, 2023 | 8.017 | 8.085 | 7.880 | 8.017 | 696,773 | +0.06(+0.74%) |
Feb 22, 2023 | 7.871 | 8.007 | 7.851 | 7.959 | 773,926 | +0.14(+1.75%) |
Feb 21, 2023 | 8.086 | 8.223 | 7.763 | 7.822 | 855,592 | -0.45(-5.44%) |
Feb 17, 2023 | 8.340 | 8.721 | 8.047 | 8.271 | 1,145,253 | -0.05(-0.59%) |
Feb 16, 2023 | 8.115 | 8.457 | 7.968 | 8.320 | 1,253,646 | -0.37(-4.27%) |
Feb 15, 2023 | 8.428 | 8.711 | 8.428 | 8.692 | 885,005 | +0.10(+1.14%) |
Feb 14, 2023 | 8.535 | 8.721 | 8.457 | 8.594 | 467,156 | -0.01(-0.11%) |
Feb 13, 2023 | 8.496 | 8.643 | 8.447 | 8.604 | 684,673 | +0.07(+0.80%) |
Feb 10, 2023 | 8.399 | 8.535 | 8.296 | 8.535 | 558,032 | +0.08(+0.92%) |
Feb 09, 2023 | 8.174 | 8.504 | 8.174 | 8.457 | 1,060,074 | +0.38(+4.72%) |
Feb 08, 2023 | 8.438 | 8.477 | 8.066 | 8.076 | 1,110,105 | -0.44(-5.17%) |
Feb 07, 2023 | 8.369 | 8.555 | 8.095 | 8.516 | 597,316 | +0.06(+0.69%) |
Feb 06, 2023 | 8.663 | 8.731 | 8.325 | 8.457 | 641,008 | -0.35(-4.00%) |
Feb 03, 2023 | 8.741 | 8.873 | 8.643 | 8.809 | 906,951 | -0.07(-0.77%) |
Feb 02, 2023 | 8.477 | 9.151 | 8.457 | 8.878 | 1,588,359 | +0.52(+6.20%) |