Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.660 | 8.070 | 7.570 | 8.000 | 3,981,197 | +0.30(+3.90%) |
May 05, 2023 | 7.200 | 8.160 | 7.080 | 7.700 | 6,569,844 | +0.77(+11.11%) |
May 04, 2023 | 7.110 | 7.335 | 6.880 | 6.930 | 3,557,931 | -0.25(-3.48%) |
May 03, 2023 | 6.880 | 7.370 | 6.750 | 7.180 | 3,522,990 | +0.38(+5.59%) |
May 02, 2023 | 6.400 | 6.870 | 6.360 | 6.800 | 2,959,517 | -0.45(-6.21%) |
May 01, 2023 | 7.200 | 7.330 | 7.045 | 7.250 | 2,139,055 | +0.05(+0.69%) |
Apr 28, 2023 | 6.820 | 7.380 | 6.790 | 7.200 | 4,139,525 | +0.33(+4.80%) |
Apr 27, 2023 | 6.620 | 6.870 | 6.530 | 6.870 | 2,444,352 | +0.31(+4.73%) |
Apr 26, 2023 | 6.440 | 6.630 | 6.320 | 6.560 | 1,687,223 | +0.17(+2.66%) |
Apr 25, 2023 | 6.460 | 6.528 | 6.300 | 6.390 | 1,546,768 | -0.16(-2.44%) |
Apr 24, 2023 | 6.740 | 6.750 | 6.410 | 6.550 | 1,489,165 | -0.10(-1.50%) |
Apr 21, 2023 | 6.540 | 6.650 | 6.371 | 6.650 | 1,826,527 | +0.14(+2.15%) |
Apr 20, 2023 | 6.520 | 6.680 | 6.480 | 6.510 | 1,742,216 | -0.08(-1.21%) |
Apr 19, 2023 | 6.490 | 6.665 | 6.320 | 6.590 | 3,670,802 | +0.07(+1.07%) |
Apr 18, 2023 | 6.550 | 6.625 | 6.285 | 6.520 | 2,895,724 | -0.02(-0.31%) |
Apr 17, 2023 | 6.340 | 6.590 | 6.320 | 6.540 | 1,450,525 | +0.18(+2.83%) |
Apr 14, 2023 | 6.500 | 6.553 | 6.220 | 6.360 | 1,661,582 | -0.20(-3.05%) |
Apr 13, 2023 | 6.540 | 6.665 | 6.495 | 6.560 | 1,596,130 | +0.07(+1.08%) |
Apr 12, 2023 | 6.840 | 6.910 | 6.405 | 6.490 | 1,766,545 | -0.22(-3.28%) |
Apr 11, 2023 | 6.700 | 6.880 | 6.640 | 6.710 | 2,932,145 | +0.05(+0.75%) |
Apr 10, 2023 | 6.550 | 6.690 | 6.380 | 6.660 | 2,613,794 | +0.08(+1.22%) |
Apr 06, 2023 | 6.270 | 6.620 | 6.090 | 6.580 | 2,534,344 | +0.38(+6.13%) |
Apr 05, 2023 | 6.400 | 6.425 | 6.000 | 6.200 | 2,643,393 | -0.28(-4.32%) |
Apr 04, 2023 | 6.500 | 6.597 | 6.380 | 6.480 | 3,193,180 | -0.02(-0.31%) |
Apr 03, 2023 | 6.200 | 6.570 | 6.070 | 6.500 | 3,929,442 | +0.31(+5.01%) |
Mar 31, 2023 | 6.150 | 6.235 | 6.030 | 6.190 | 1,983,717 | +0.13(+2.15%) |
Mar 30, 2023 | 6.170 | 6.185 | 6.055 | 6.060 | 2,018,458 | +0.01(+0.17%) |
Mar 29, 2023 | 5.910 | 6.060 | 5.820 | 6.050 | 2,250,775 | +0.22(+3.77%) |
Mar 28, 2023 | 6.040 | 6.180 | 5.770 | 5.830 | 2,133,719 | -0.19(-3.16%) |
Mar 27, 2023 | 6.090 | 6.090 | 5.940 | 6.020 | 1,818,591 | +0.00(+0.00%) |
Mar 24, 2023 | 5.890 | 6.040 | 5.830 | 6.020 | 1,515,380 | +0.10(+1.69%) |
Mar 23, 2023 | 6.080 | 6.180 | 5.820 | 5.920 | 1,978,859 | -0.09(-1.50%) |
Mar 22, 2023 | 6.190 | 6.315 | 6.000 | 6.010 | 4,739,522 | -0.17(-2.75%) |
Mar 21, 2023 | 5.930 | 6.240 | 5.900 | 6.180 | 3,089,709 | +0.34(+5.82%) |
Mar 20, 2023 | 5.670 | 5.880 | 5.590 | 5.840 | 2,754,375 | +0.17(+3.00%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.620 | 5.670 | 3,686,256 | -0.24(-4.06%) |
Mar 16, 2023 | 5.860 | 5.980 | 5.750 | 5.910 | 2,325,894 | -0.01(-0.17%) |
Mar 15, 2023 | 5.910 | 6.020 | 5.785 | 5.920 | 3,048,304 | -0.15(-2.47%) |
Mar 14, 2023 | 6.280 | 6.400 | 5.940 | 6.070 | 4,288,281 | -0.04(-0.65%) |
Mar 13, 2023 | 5.800 | 6.120 | 5.665 | 6.110 | 4,916,157 | +0.21(+3.56%) |
Mar 10, 2023 | 6.260 | 6.270 | 5.900 | 5.900 | 5,501,250 | -0.49(-7.67%) |
Mar 09, 2023 | 6.470 | 6.600 | 6.270 | 6.390 | 7,425,702 | +0.39(+6.50%) |
Mar 08, 2023 | 6.220 | 6.290 | 5.950 | 6.000 | 4,036,838 | -0.27(-4.31%) |
Mar 07, 2023 | 6.310 | 6.470 | 6.134 | 6.270 | 5,529,690 | -0.04(-0.63%) |
Mar 06, 2023 | 6.740 | 6.790 | 6.260 | 6.310 | 6,932,548 | -0.39(-5.82%) |
Mar 03, 2023 | 7.000 | 7.040 | 6.630 | 6.700 | 5,722,059 | -0.28(-4.01%) |
Mar 02, 2023 | 6.660 | 7.060 | 6.535 | 6.980 | 5,606,378 | +0.22(+3.25%) |