Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.780 | 6.990 | 6.780 | 6.870 | 392,601 | +0.05(+0.73%) |
Apr 27, 2023 | 6.670 | 6.820 | 6.585 | 6.820 | 306,430 | +0.19(+2.87%) |
Apr 26, 2023 | 6.610 | 6.805 | 6.540 | 6.630 | 511,052 | -0.09(-1.34%) |
Apr 25, 2023 | 6.800 | 6.875 | 6.680 | 6.720 | 933,558 | -0.20(-2.89%) |
Apr 24, 2023 | 6.680 | 6.970 | 6.625 | 6.920 | 894,023 | +0.20(+2.98%) |
Apr 21, 2023 | 6.720 | 6.782 | 6.580 | 6.720 | 284,713 | +0.02(+0.30%) |
Apr 20, 2023 | 6.670 | 6.780 | 6.610 | 6.700 | 299,265 | -0.05(-0.74%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.670 | 6.750 | 310,084 | -0.05(-0.74%) |
Apr 18, 2023 | 6.920 | 6.920 | 6.750 | 6.800 | 673,062 | -0.02(-0.29%) |
Apr 17, 2023 | 6.820 | 6.835 | 6.700 | 6.820 | 286,912 | +0.02(+0.29%) |
Apr 14, 2023 | 6.880 | 7.000 | 6.650 | 6.800 | 289,969 | -0.12(-1.73%) |
Apr 13, 2023 | 6.760 | 6.970 | 6.740 | 6.920 | 345,166 | +0.21(+3.13%) |
Apr 12, 2023 | 6.670 | 6.770 | 6.550 | 6.710 | 361,715 | +0.10(+1.51%) |
Apr 11, 2023 | 6.470 | 6.670 | 6.460 | 6.610 | 475,255 | +0.14(+2.16%) |
Apr 10, 2023 | 6.350 | 6.520 | 6.345 | 6.470 | 346,878 | +0.10(+1.57%) |
Apr 06, 2023 | 6.390 | 6.465 | 6.320 | 6.370 | 351,141 | +0.01(+0.16%) |
Apr 05, 2023 | 6.570 | 6.570 | 6.205 | 6.360 | 472,927 | -0.25(-3.78%) |
Apr 04, 2023 | 7.000 | 7.000 | 6.485 | 6.610 | 530,464 | -0.34(-4.89%) |
Apr 03, 2023 | 6.790 | 6.970 | 6.710 | 6.950 | 520,591 | +0.12(+1.76%) |
Mar 31, 2023 | 6.810 | 6.915 | 6.760 | 6.830 | 509,099 | +0.14(+2.09%) |
Mar 30, 2023 | 6.660 | 6.780 | 6.630 | 6.690 | 219,517 | +0.08(+1.21%) |
Mar 29, 2023 | 6.620 | 6.660 | 6.500 | 6.610 | 551,085 | +0.07(+1.07%) |
Mar 28, 2023 | 6.430 | 6.550 | 6.390 | 6.540 | 414,272 | +0.06(+0.93%) |
Mar 27, 2023 | 6.310 | 6.540 | 6.290 | 6.480 | 364,899 | +0.29(+4.68%) |
Mar 24, 2023 | 6.300 | 6.380 | 6.165 | 6.190 | 615,146 | -0.21(-3.28%) |
Mar 23, 2023 | 6.600 | 6.610 | 6.355 | 6.400 | 570,288 | -0.17(-2.59%) |
Mar 22, 2023 | 6.790 | 6.800 | 6.560 | 6.570 | 489,610 | -0.23(-3.38%) |
Mar 21, 2023 | 6.770 | 7.005 | 6.720 | 6.800 | 678,700 | +0.22(+3.34%) |
Mar 20, 2023 | 6.850 | 7.000 | 6.520 | 6.580 | 691,686 | -0.21(-3.09%) |
Mar 17, 2023 | 7.120 | 7.235 | 6.790 | 6.790 | 3,491,258 | -0.41(-5.69%) |
Mar 16, 2023 | 6.760 | 7.270 | 6.660 | 7.200 | 658,213 | +0.29(+4.20%) |
Mar 15, 2023 | 6.950 | 7.070 | 6.845 | 6.910 | 735,890 | -0.37(-5.08%) |
Mar 14, 2023 | 7.220 | 7.480 | 7.190 | 7.280 | 738,572 | +0.36(+5.20%) |
Mar 13, 2023 | 7.160 | 7.340 | 6.790 | 6.920 | 846,517 | -0.49(-6.61%) |
Mar 10, 2023 | 7.690 | 7.805 | 7.350 | 7.410 | 662,643 | -0.34(-4.39%) |
Mar 09, 2023 | 7.910 | 8.110 | 7.710 | 7.750 | 771,297 | -0.14(-1.77%) |
Mar 08, 2023 | 7.500 | 7.930 | 7.485 | 7.890 | 801,178 | +0.44(+5.91%) |
Mar 07, 2023 | 7.120 | 7.480 | 6.970 | 7.450 | 870,369 | +0.32(+4.49%) |
Mar 06, 2023 | 8.350 | 8.380 | 7.000 | 7.130 | 1,382,121 | -1.24(-14.81%) |
Mar 03, 2023 | 8.560 | 8.615 | 8.290 | 8.370 | 683,957 | -0.13(-1.53%) |
Mar 02, 2023 | 8.270 | 8.570 | 8.210 | 8.500 | 677,814 | +0.09(+1.07%) |
Mar 01, 2023 | 8.470 | 8.660 | 8.140 | 8.410 | 597,926 | -0.05(-0.59%) |
Feb 28, 2023 | 8.530 | 8.850 | 8.405 | 8.460 | 720,134 | +0.05(+0.59%) |
Feb 27, 2023 | 7.900 | 8.740 | 7.900 | 8.410 | 726,859 | +0.35(+4.34%) |
Feb 24, 2023 | 8.250 | 8.400 | 8.000 | 8.060 | 429,277 | -0.41(-4.84%) |
Feb 23, 2023 | 8.430 | 8.580 | 8.375 | 8.470 | 466,587 | +0.15(+1.80%) |
Feb 22, 2023 | 8.290 | 8.555 | 8.250 | 8.320 | 438,305 | +0.02(+0.24%) |
Feb 21, 2023 | 8.640 | 8.645 | 8.251 | 8.300 | 418,419 | -0.39(-4.49%) |
Feb 17, 2023 | 8.380 | 8.845 | 8.350 | 8.690 | 895,061 | +0.35(+4.20%) |
Feb 16, 2023 | 8.360 | 8.455 | 8.255 | 8.340 | 427,591 | -0.15(-1.77%) |
Feb 15, 2023 | 8.080 | 8.510 | 8.035 | 8.490 | 249,461 | +0.25(+3.03%) |
Feb 14, 2023 | 8.200 | 8.330 | 7.990 | 8.240 | 361,171 | -0.06(-0.72%) |
Feb 13, 2023 | 8.100 | 8.345 | 7.960 | 8.300 | 278,419 | +0.20(+2.47%) |
Feb 10, 2023 | 8.010 | 8.190 | 7.900 | 8.100 | 679,209 | +0.05(+0.62%) |
Feb 09, 2023 | 8.260 | 8.320 | 7.975 | 8.050 | 624,610 | -0.13(-1.59%) |
Feb 08, 2023 | 8.210 | 8.280 | 8.110 | 8.180 | 248,013 | -0.15(-1.80%) |
Feb 07, 2023 | 8.130 | 8.420 | 8.055 | 8.330 | 321,265 | +0.13(+1.59%) |
Feb 06, 2023 | 8.180 | 8.280 | 8.030 | 8.200 | 754,532 | -0.05(-0.61%) |
Feb 03, 2023 | 8.190 | 8.435 | 8.180 | 8.250 | 509,146 | -0.06(-0.72%) |
Feb 02, 2023 | 8.210 | 8.430 | 8.150 | 8.310 | 417,216 | +0.19(+2.34%) |