Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.950 | 6.120 | 5.830 | 5.840 | 657,279 | +0.13(+2.28%) |
May 05, 2023 | 5.710 | 5.870 | 5.660 | 5.710 | 920,904 | +0.00(+0.00%) |
May 04, 2023 | 5.820 | 5.860 | 5.570 | 5.710 | 816,769 | -0.33(-5.46%) |
May 03, 2023 | 6.180 | 6.320 | 6.020 | 6.040 | 616,918 | -0.12(-1.95%) |
May 02, 2023 | 6.480 | 6.480 | 6.100 | 6.160 | 579,936 | -0.14(-2.22%) |
May 01, 2023 | 6.200 | 6.365 | 6.115 | 6.300 | 401,842 | +0.08(+1.29%) |
Apr 28, 2023 | 6.040 | 6.270 | 6.040 | 6.220 | 430,674 | +0.16(+2.64%) |
Apr 27, 2023 | 6.140 | 6.190 | 6.000 | 6.060 | 590,356 | +0.00(+0.00%) |
Apr 26, 2023 | 6.120 | 6.260 | 6.020 | 6.060 | 443,456 | -0.09(-1.46%) |
Apr 25, 2023 | 6.390 | 6.460 | 6.110 | 6.150 | 433,792 | -0.33(-5.09%) |
Apr 24, 2023 | 6.450 | 6.593 | 6.370 | 6.480 | 332,706 | +0.03(+0.47%) |
Apr 21, 2023 | 6.450 | 6.580 | 6.360 | 6.450 | 429,662 | -0.02(-0.31%) |
Apr 20, 2023 | 6.410 | 6.610 | 6.310 | 6.470 | 736,717 | -0.03(-0.46%) |
Apr 19, 2023 | 6.650 | 6.700 | 6.485 | 6.500 | 550,542 | -0.19(-2.84%) |
Apr 18, 2023 | 6.770 | 6.930 | 6.635 | 6.690 | 520,515 | -0.01(-0.15%) |
Apr 17, 2023 | 6.350 | 6.790 | 6.310 | 6.700 | 866,435 | +0.37(+5.85%) |
Apr 14, 2023 | 6.160 | 6.380 | 6.160 | 6.330 | 836,703 | +0.21(+3.43%) |
Apr 13, 2023 | 6.070 | 6.350 | 5.740 | 6.120 | 1,046,292 | +0.02(+0.33%) |
Apr 12, 2023 | 6.500 | 6.540 | 6.060 | 6.100 | 946,434 | -0.38(-5.86%) |
Apr 11, 2023 | 6.750 | 6.750 | 6.470 | 6.480 | 743,557 | -0.33(-4.85%) |
Apr 10, 2023 | 6.870 | 7.020 | 6.780 | 6.810 | 675,230 | -0.13(-1.87%) |
Apr 06, 2023 | 6.950 | 7.050 | 6.870 | 6.940 | 653,078 | -0.05(-0.72%) |
Apr 05, 2023 | 7.060 | 7.100 | 6.870 | 6.990 | 698,762 | -0.16(-2.24%) |
Apr 04, 2023 | 7.280 | 7.320 | 7.075 | 7.150 | 899,232 | -0.09(-1.24%) |
Apr 03, 2023 | 7.440 | 7.490 | 7.170 | 7.240 | 693,173 | -0.18(-2.43%) |
Mar 31, 2023 | 7.200 | 7.500 | 7.200 | 7.420 | 991,482 | +0.27(+3.78%) |
Mar 30, 2023 | 7.180 | 7.250 | 7.090 | 7.150 | 611,402 | +0.06(+0.85%) |
Mar 29, 2023 | 7.130 | 7.200 | 7.060 | 7.090 | 338,880 | +0.06(+0.85%) |
Mar 28, 2023 | 6.880 | 7.170 | 6.880 | 7.030 | 454,306 | +0.10(+1.44%) |
Mar 27, 2023 | 6.890 | 7.020 | 6.805 | 6.930 | 448,441 | +0.04(+0.58%) |
Mar 24, 2023 | 6.800 | 6.960 | 6.700 | 6.890 | 462,536 | +0.01(+0.15%) |
Mar 23, 2023 | 6.960 | 7.160 | 6.780 | 6.880 | 891,725 | +0.00(+0.00%) |
Mar 22, 2023 | 7.150 | 7.200 | 6.870 | 6.880 | 846,230 | -0.19(-2.69%) |
Mar 21, 2023 | 6.950 | 7.135 | 6.650 | 7.070 | 1,842,528 | +0.19(+2.76%) |
Mar 20, 2023 | 6.660 | 6.973 | 6.575 | 6.880 | 962,241 | +0.38(+5.85%) |
Mar 17, 2023 | 6.300 | 6.560 | 6.245 | 6.500 | 1,228,907 | +0.00(+0.00%) |
Mar 16, 2023 | 6.380 | 6.620 | 6.240 | 6.500 | 975,688 | -0.03(-0.46%) |
Mar 15, 2023 | 6.490 | 6.550 | 6.315 | 6.530 | 1,020,995 | -0.04(-0.61%) |
Mar 14, 2023 | 6.430 | 6.605 | 6.280 | 6.570 | 1,523,874 | +0.27(+4.29%) |
Mar 13, 2023 | 6.425 | 6.460 | 6.075 | 6.300 | 4,675,672 | -0.30(-4.55%) |
Mar 10, 2023 | 6.600 | 6.725 | 6.125 | 6.600 | 8,153,624 | -0.21(-3.08%) |
Mar 09, 2023 | 8.250 | 8.260 | 6.600 | 6.810 | 3,995,577 | -1.98(-22.53%) |
Mar 08, 2023 | 9.030 | 9.045 | 8.650 | 8.790 | 638,382 | -0.21(-2.33%) |
Mar 07, 2023 | 9.210 | 9.210 | 8.645 | 9.000 | 1,126,624 | -0.21(-2.28%) |
Mar 06, 2023 | 8.050 | 9.230 | 8.050 | 9.210 | 2,964,224 | +1.23(+15.34%) |
Mar 03, 2023 | 7.780 | 8.330 | 7.700 | 7.985 | 2,769,939 | +0.41(+5.34%) |
Mar 02, 2023 | 7.450 | 8.050 | 7.240 | 7.580 | 3,156,356 | +0.79(+11.63%) |