Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.170 | 6.390 | 6.150 | 6.310 | 416,558 | +0.09(+1.45%) |
Apr 27, 2023 | 6.060 | 6.240 | 5.925 | 6.220 | 485,844 | +0.16(+2.64%) |
Apr 26, 2023 | 6.140 | 6.165 | 6.025 | 6.060 | 736,813 | +0.02(+0.33%) |
Apr 25, 2023 | 6.010 | 6.110 | 5.940 | 6.040 | 606,326 | -0.05(-0.82%) |
Apr 24, 2023 | 6.400 | 6.400 | 6.040 | 6.090 | 1,630,509 | -0.34(-5.29%) |
Apr 21, 2023 | 6.570 | 6.680 | 6.380 | 6.430 | 1,067,763 | -0.21(-3.16%) |
Apr 20, 2023 | 6.600 | 6.775 | 6.590 | 6.640 | 477,731 | -0.01(-0.15%) |
Apr 19, 2023 | 6.540 | 6.670 | 6.510 | 6.650 | 997,687 | -0.01(-0.15%) |
Apr 18, 2023 | 6.700 | 6.700 | 6.580 | 6.660 | 945,128 | -0.04(-0.60%) |
Apr 17, 2023 | 6.700 | 6.700 | 6.605 | 6.700 | 509,399 | +0.05(+0.75%) |
Apr 14, 2023 | 6.650 | 6.765 | 6.605 | 6.650 | 600,136 | -0.01(-0.15%) |
Apr 13, 2023 | 6.560 | 6.690 | 6.560 | 6.660 | 626,615 | +0.23(+3.58%) |
Apr 12, 2023 | 6.800 | 6.800 | 6.310 | 6.430 | 871,356 | -0.34(-5.02%) |
Apr 11, 2023 | 6.630 | 6.865 | 6.630 | 6.770 | 597,334 | +0.18(+2.73%) |
Apr 10, 2023 | 6.570 | 6.760 | 6.500 | 6.590 | 629,047 | -0.04(-0.60%) |
Apr 06, 2023 | 6.310 | 6.660 | 6.255 | 6.630 | 1,428,255 | +0.28(+4.41%) |
Apr 05, 2023 | 6.370 | 6.400 | 6.155 | 6.350 | 866,967 | -0.08(-1.24%) |
Apr 04, 2023 | 6.660 | 6.720 | 6.400 | 6.430 | 961,333 | -0.28(-4.17%) |
Apr 03, 2023 | 7.080 | 7.136 | 6.660 | 6.710 | 985,382 | -0.28(-4.01%) |
Mar 31, 2023 | 7.130 | 7.160 | 6.930 | 6.990 | 949,033 | -0.10(-1.41%) |
Mar 30, 2023 | 6.730 | 7.150 | 6.720 | 7.090 | 1,351,021 | +0.48(+7.26%) |
Mar 29, 2023 | 6.740 | 6.760 | 6.600 | 6.610 | 807,977 | -0.14(-2.07%) |
Mar 28, 2023 | 6.570 | 6.750 | 6.550 | 6.750 | 849,384 | +0.28(+4.33%) |
Mar 27, 2023 | 6.670 | 6.780 | 6.430 | 6.470 | 528,103 | -0.19(-2.85%) |
Mar 24, 2023 | 6.950 | 7.010 | 6.620 | 6.660 | 1,062,325 | -0.36(-5.13%) |
Mar 23, 2023 | 6.770 | 7.220 | 6.745 | 7.020 | 1,123,162 | +0.48(+7.34%) |
Mar 22, 2023 | 6.620 | 6.760 | 6.450 | 6.540 | 1,164,569 | +0.17(+2.67%) |
Mar 21, 2023 | 6.030 | 6.380 | 6.030 | 6.370 | 730,423 | +0.41(+6.88%) |
Mar 20, 2023 | 6.260 | 6.265 | 5.950 | 5.960 | 1,202,198 | -0.30(-4.79%) |
Mar 17, 2023 | 6.460 | 6.590 | 6.200 | 6.260 | 1,748,820 | -0.23(-3.54%) |
Mar 16, 2023 | 6.350 | 6.505 | 6.121 | 6.490 | 1,152,983 | +0.16(+2.53%) |
Mar 15, 2023 | 6.500 | 6.588 | 6.095 | 6.330 | 1,737,369 | -0.18(-2.76%) |
Mar 14, 2023 | 6.500 | 6.650 | 6.480 | 6.510 | 1,732,305 | +0.06(+0.93%) |
Mar 13, 2023 | 6.470 | 6.615 | 6.407 | 6.450 | 1,041,952 | -0.05(-0.77%) |
Mar 10, 2023 | 6.570 | 6.675 | 6.455 | 6.500 | 843,831 | -0.06(-0.91%) |
Mar 09, 2023 | 6.780 | 6.915 | 6.545 | 6.560 | 894,210 | -0.31(-4.51%) |
Mar 08, 2023 | 6.840 | 6.995 | 6.770 | 6.870 | 804,770 | -0.04(-0.58%) |
Mar 07, 2023 | 7.440 | 7.460 | 6.885 | 6.910 | 1,467,697 | -0.56(-7.50%) |
Mar 06, 2023 | 7.490 | 7.595 | 7.340 | 7.470 | 761,182 | +0.05(+0.67%) |
Mar 03, 2023 | 7.270 | 7.465 | 7.230 | 7.420 | 684,985 | +0.16(+2.20%) |
Mar 02, 2023 | 7.020 | 7.280 | 6.950 | 7.260 | 686,330 | +0.18(+2.54%) |
Mar 01, 2023 | 7.170 | 7.240 | 7.000 | 7.080 | 879,246 | +0.31(+4.58%) |
Feb 28, 2023 | 7.050 | 7.140 | 6.755 | 6.770 | 1,323,990 | -0.31(-4.38%) |
Feb 27, 2023 | 7.290 | 7.309 | 7.060 | 7.080 | 545,096 | -0.07(-0.98%) |
Feb 24, 2023 | 7.300 | 7.300 | 6.885 | 7.150 | 1,376,281 | -0.36(-4.79%) |
Feb 23, 2023 | 7.610 | 7.890 | 7.440 | 7.510 | 1,532,159 | -0.04(-0.53%) |
Feb 22, 2023 | 7.710 | 7.785 | 7.470 | 7.550 | 748,744 | -0.11(-1.44%) |
Feb 21, 2023 | 7.900 | 7.940 | 7.605 | 7.660 | 671,256 | -0.31(-3.89%) |
Feb 17, 2023 | 8.330 | 8.330 | 7.900 | 7.970 | 1,170,285 | -0.49(-5.79%) |
Feb 16, 2023 | 8.150 | 8.550 | 8.150 | 8.460 | 1,022,898 | +0.27(+3.30%) |
Feb 15, 2023 | 8.170 | 8.290 | 8.120 | 8.190 | 669,272 | -0.08(-0.97%) |
Feb 14, 2023 | 8.510 | 8.605 | 8.200 | 8.270 | 912,881 | -0.28(-3.27%) |
Feb 13, 2023 | 8.720 | 8.715 | 8.470 | 8.550 | 1,262,283 | -0.03(-0.35%) |
Feb 10, 2023 | 8.690 | 8.790 | 8.540 | 8.580 | 1,020,967 | -0.23(-2.61%) |
Feb 09, 2023 | 9.040 | 9.210 | 8.780 | 8.810 | 746,837 | -0.03(-0.34%) |
Feb 08, 2023 | 8.780 | 8.860 | 8.660 | 8.840 | 499,505 | +0.10(+1.14%) |
Feb 07, 2023 | 8.590 | 8.805 | 8.390 | 8.740 | 1,563,068 | +0.15(+1.75%) |
Feb 06, 2023 | 8.760 | 8.910 | 8.500 | 8.590 | 1,560,738 | -0.41(-4.56%) |
Feb 03, 2023 | 8.710 | 9.025 | 8.682 | 9.000 | 1,236,246 | +0.08(+0.90%) |
Feb 02, 2023 | 9.000 | 9.200 | 8.795 | 8.920 | 822,924 | -0.07(-0.78%) |