Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.220 | 6.315 | 6.070 | 6.270 | 439,028 | +0.10(+1.62%) |
Apr 27, 2023 | 6.010 | 6.225 | 6.010 | 6.170 | 588,353 | +0.19(+3.18%) |
Apr 26, 2023 | 6.070 | 6.120 | 5.920 | 5.980 | 328,483 | +0.00(+0.00%) |
Apr 25, 2023 | 6.280 | 6.280 | 5.880 | 5.980 | 591,063 | -0.41(-6.42%) |
Apr 24, 2023 | 6.520 | 6.520 | 6.330 | 6.390 | 241,082 | -0.13(-1.99%) |
Apr 21, 2023 | 6.560 | 6.690 | 6.500 | 6.520 | 398,733 | -0.09(-1.36%) |
Apr 20, 2023 | 6.590 | 6.710 | 6.480 | 6.610 | 518,686 | -0.09(-1.34%) |
Apr 19, 2023 | 6.660 | 6.820 | 6.610 | 6.700 | 566,208 | -0.04(-0.59%) |
Apr 18, 2023 | 6.840 | 6.840 | 6.590 | 6.740 | 432,592 | -0.04(-0.52%) |
Apr 17, 2023 | 6.860 | 6.880 | 6.720 | 6.775 | 662,498 | -0.07(-1.09%) |
Apr 14, 2023 | 6.810 | 6.900 | 6.730 | 6.850 | 515,360 | +0.07(+1.03%) |
Apr 13, 2023 | 6.690 | 6.810 | 6.590 | 6.780 | 307,634 | +0.18(+2.73%) |
Apr 12, 2023 | 6.830 | 6.930 | 6.580 | 6.600 | 838,719 | -0.16(-2.37%) |
Apr 11, 2023 | 6.470 | 6.775 | 6.470 | 6.760 | 616,515 | +0.32(+4.97%) |
Apr 10, 2023 | 6.310 | 6.535 | 6.250 | 6.440 | 646,053 | +0.06(+0.94%) |
Apr 06, 2023 | 6.280 | 6.440 | 6.180 | 6.380 | 508,343 | +0.11(+1.75%) |
Apr 05, 2023 | 6.150 | 6.280 | 6.040 | 6.270 | 502,367 | +0.04(+0.64%) |
Apr 04, 2023 | 6.550 | 6.680 | 6.105 | 6.230 | 505,832 | -0.33(-5.03%) |
Apr 03, 2023 | 6.560 | 6.730 | 6.430 | 6.560 | 1,037,950 | -0.01(-0.15%) |
Mar 31, 2023 | 6.190 | 6.580 | 6.190 | 6.570 | 1,248,947 | +0.45(+7.35%) |
Mar 30, 2023 | 6.140 | 6.269 | 6.055 | 6.120 | 651,024 | +0.07(+1.16%) |
Mar 29, 2023 | 6.020 | 6.190 | 5.940 | 6.050 | 605,270 | +0.15(+2.54%) |
Mar 28, 2023 | 6.000 | 6.035 | 5.860 | 5.900 | 873,732 | -0.14(-2.32%) |
Mar 27, 2023 | 6.090 | 6.160 | 5.990 | 6.040 | 747,565 | +0.09(+1.51%) |
Mar 24, 2023 | 5.970 | 6.035 | 5.850 | 5.950 | 666,825 | -0.11(-1.82%) |
Mar 23, 2023 | 6.040 | 6.285 | 5.990 | 6.060 | 845,847 | +0.04(+0.66%) |
Mar 22, 2023 | 6.420 | 6.510 | 6.020 | 6.020 | 617,778 | -0.40(-6.23%) |
Mar 21, 2023 | 6.080 | 6.460 | 6.080 | 6.420 | 1,101,772 | +0.40(+6.64%) |
Mar 20, 2023 | 6.170 | 6.270 | 6.010 | 6.020 | 672,410 | -0.11(-1.79%) |
Mar 17, 2023 | 6.480 | 6.480 | 6.110 | 6.130 | 1,056,847 | -0.31(-4.81%) |
Mar 16, 2023 | 6.470 | 6.590 | 6.360 | 6.440 | 451,556 | -0.15(-2.28%) |
Mar 15, 2023 | 6.400 | 6.610 | 6.330 | 6.590 | 565,919 | -0.05(-0.75%) |
Mar 14, 2023 | 6.900 | 6.930 | 6.570 | 6.640 | 692,708 | +0.09(+1.37%) |
Mar 13, 2023 | 6.850 | 6.910 | 6.470 | 6.550 | 1,024,419 | -0.49(-6.96%) |
Mar 10, 2023 | 7.570 | 7.570 | 6.930 | 7.040 | 1,482,734 | -0.45(-6.01%) |
Mar 09, 2023 | 7.860 | 7.950 | 7.485 | 7.490 | 561,361 | -0.37(-4.71%) |
Mar 08, 2023 | 7.820 | 7.910 | 7.690 | 7.860 | 786,695 | +0.06(+0.77%) |
Mar 07, 2023 | 8.000 | 8.080 | 7.735 | 7.800 | 680,128 | -0.20(-2.50%) |
Mar 06, 2023 | 8.180 | 8.390 | 7.980 | 8.000 | 715,712 | -0.17(-2.08%) |
Mar 03, 2023 | 7.910 | 8.340 | 7.850 | 8.170 | 700,915 | +0.44(+5.69%) |
Mar 02, 2023 | 7.500 | 8.020 | 7.240 | 7.730 | 2,418,501 | -0.37(-4.57%) |
Mar 01, 2023 | 8.410 | 8.545 | 7.935 | 8.100 | 1,879,895 | -0.38(-4.48%) |
Feb 28, 2023 | 8.500 | 8.600 | 8.290 | 8.480 | 2,283,794 | -0.04(-0.47%) |
Feb 27, 2023 | 8.600 | 8.810 | 8.400 | 8.520 | 900,485 | +0.06(+0.71%) |
Feb 24, 2023 | 8.520 | 8.580 | 8.340 | 8.460 | 665,792 | -0.28(-3.20%) |
Feb 23, 2023 | 8.970 | 9.070 | 8.650 | 8.740 | 532,137 | -0.17(-1.91%) |
Feb 22, 2023 | 8.670 | 8.940 | 8.670 | 8.910 | 1,000,391 | +0.27(+3.12%) |
Feb 21, 2023 | 8.860 | 8.910 | 8.510 | 8.640 | 725,606 | -0.41(-4.53%) |
Feb 17, 2023 | 8.930 | 9.110 | 8.710 | 9.050 | 932,771 | +0.07(+0.78%) |
Feb 16, 2023 | 9.470 | 9.670 | 8.940 | 8.980 | 798,607 | -0.72(-7.42%) |
Feb 15, 2023 | 9.250 | 9.940 | 9.250 | 9.700 | 943,536 | +0.35(+3.74%) |
Feb 14, 2023 | 9.400 | 9.690 | 9.250 | 9.350 | 602,481 | -0.18(-1.89%) |
Feb 13, 2023 | 9.440 | 9.590 | 9.340 | 9.530 | 946,043 | +0.07(+0.74%) |
Feb 10, 2023 | 9.370 | 9.710 | 9.370 | 9.460 | 801,113 | -0.02(-0.21%) |
Feb 09, 2023 | 9.690 | 9.940 | 9.370 | 9.480 | 778,685 | -0.13(-1.35%) |
Feb 08, 2023 | 9.860 | 10.02 | 9.530 | 9.610 | 814,319 | -0.33(-3.32%) |
Feb 07, 2023 | 9.720 | 9.980 | 9.720 | 9.940 | 619,563 | +0.17(+1.74%) |
Feb 06, 2023 | 9.920 | 10.08 | 9.685 | 9.770 | 568,602 | -0.34(-3.36%) |
Feb 03, 2023 | 10.00 | 10.43 | 9.960 | 10.11 | 444,080 | -0.18(-1.75%) |
Feb 02, 2023 | 10.10 | 10.42 | 10.03 | 10.29 | 567,842 | +0.31(+3.11%) |