Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.400 | 7.680 | 7.400 | 7.630 | 28,373 | -0.08(-1.04%) |
Apr 27, 2023 | 7.590 | 7.710 | 7.570 | 7.710 | 26,516 | +0.10(+1.27%) |
Apr 26, 2023 | 7.400 | 7.714 | 7.400 | 7.613 | 20,912 | +0.10(+1.37%) |
Apr 25, 2023 | 7.670 | 7.670 | 7.140 | 7.510 | 77,694 | -0.15(-1.96%) |
Apr 24, 2023 | 7.110 | 7.694 | 7.110 | 7.660 | 44,740 | +0.13(+1.73%) |
Apr 21, 2023 | 7.640 | 7.660 | 7.470 | 7.530 | 81,703 | -0.22(-2.84%) |
Apr 20, 2023 | 7.720 | 7.900 | 7.710 | 7.750 | 81,967 | -0.11(-1.40%) |
Apr 19, 2023 | 8.000 | 8.380 | 7.590 | 7.860 | 85,648 | -0.35(-4.26%) |
Apr 18, 2023 | 7.970 | 8.300 | 7.900 | 8.210 | 145,487 | +0.21(+2.63%) |
Apr 17, 2023 | 7.810 | 8.000 | 7.711 | 8.000 | 101,879 | +0.19(+2.43%) |
Apr 14, 2023 | 7.650 | 7.840 | 7.510 | 7.811 | 55,851 | +0.19(+2.50%) |
Apr 13, 2023 | 7.424 | 7.720 | 7.424 | 7.620 | 60,791 | +0.29(+3.90%) |
Apr 12, 2023 | 7.210 | 7.386 | 7.200 | 7.334 | 83,756 | +0.15(+2.14%) |
Apr 11, 2023 | 6.780 | 7.190 | 6.780 | 7.180 | 62,830 | +0.31(+4.51%) |
Apr 10, 2023 | 6.970 | 6.970 | 6.790 | 6.870 | 17,759 | -0.00(-0.07%) |
Apr 06, 2023 | 6.710 | 6.900 | 6.700 | 6.875 | 66,118 | +0.05(+0.81%) |
Apr 05, 2023 | 6.540 | 6.870 | 6.540 | 6.820 | 58,798 | +0.24(+3.65%) |
Apr 04, 2023 | 6.800 | 7.000 | 6.490 | 6.580 | 97,176 | -0.30(-4.36%) |
Apr 03, 2023 | 6.910 | 6.934 | 6.670 | 6.880 | 43,155 | +0.09(+1.33%) |
Mar 31, 2023 | 6.600 | 6.801 | 6.600 | 6.790 | 51,077 | +0.17(+2.64%) |
Mar 30, 2023 | 6.500 | 6.640 | 6.500 | 6.615 | 46,498 | +0.22(+3.37%) |
Mar 29, 2023 | 6.270 | 6.410 | 6.210 | 6.400 | 60,061 | +0.25(+4.01%) |
Mar 28, 2023 | 5.960 | 6.153 | 5.960 | 6.153 | 36,082 | +0.42(+7.38%) |
Mar 27, 2023 | 5.800 | 5.800 | 5.636 | 5.730 | 133,574 | +0.01(+0.17%) |
Mar 24, 2023 | 5.670 | 5.740 | 5.550 | 5.720 | 15,246 | +0.01(+0.18%) |
Mar 23, 2023 | 5.750 | 5.824 | 5.680 | 5.710 | 12,641 | -0.12(-2.06%) |
Mar 22, 2023 | 6.190 | 6.190 | 5.810 | 5.830 | 30,041 | +0.02(+0.34%) |
Mar 21, 2023 | 5.830 | 5.870 | 5.780 | 5.810 | 10,374 | +0.06(+1.04%) |
Mar 20, 2023 | 5.725 | 5.820 | 5.725 | 5.750 | 32,493 | +0.14(+2.53%) |
Mar 17, 2023 | 5.550 | 5.650 | 5.550 | 5.608 | 54,645 | +0.05(+0.86%) |
Mar 16, 2023 | 5.500 | 5.580 | 5.330 | 5.560 | 47,668 | +0.06(+1.09%) |
Mar 15, 2023 | 5.690 | 5.880 | 5.430 | 5.500 | 73,775 | -0.38(-6.46%) |
Mar 14, 2023 | 5.900 | 5.963 | 5.860 | 5.880 | 25,429 | +0.04(+0.69%) |
Mar 13, 2023 | 5.760 | 6.210 | 5.647 | 5.840 | 297,608 | +0.10(+1.74%) |
Mar 10, 2023 | 5.750 | 5.930 | 5.739 | 5.740 | 70,681 | -0.02(-0.35%) |
Mar 09, 2023 | 6.285 | 6.304 | 5.760 | 5.760 | 50,265 | -0.44(-7.10%) |
Mar 08, 2023 | 6.290 | 6.370 | 6.190 | 6.200 | 33,276 | -0.06(-0.96%) |
Mar 07, 2023 | 6.510 | 6.521 | 6.260 | 6.260 | 505,024 | -0.37(-5.58%) |
Mar 06, 2023 | 6.790 | 6.790 | 6.530 | 6.630 | 82,466 | -0.22(-3.27%) |
Mar 03, 2023 | 6.610 | 6.880 | 6.610 | 6.854 | 44,973 | +0.26(+3.97%) |
Mar 02, 2023 | 6.580 | 6.665 | 6.470 | 6.592 | 22,476 | -0.02(-0.27%) |
Mar 01, 2023 | 6.464 | 6.723 | 6.130 | 6.610 | 58,872 | +0.40(+6.49%) |
Feb 28, 2023 | 6.211 | 6.370 | 6.207 | 6.207 | 145,319 | +0.11(+1.75%) |
Feb 27, 2023 | 5.950 | 6.130 | 5.940 | 6.100 | 35,571 | +0.14(+2.37%) |
Feb 24, 2023 | 6.150 | 6.150 | 5.900 | 5.959 | 60,729 | -0.25(-4.04%) |
Feb 23, 2023 | 6.230 | 6.364 | 6.200 | 6.210 | 30,694 | +0.03(+0.53%) |
Feb 22, 2023 | 6.220 | 6.380 | 6.150 | 6.177 | 51,417 | -0.22(-3.48%) |
Feb 21, 2023 | 6.460 | 6.680 | 6.350 | 6.400 | 75,198 | -0.11(-1.69%) |
Feb 17, 2023 | 6.470 | 6.610 | 6.460 | 6.510 | 24,235 | -0.11(-1.66%) |
Feb 16, 2023 | 6.350 | 6.620 | 6.350 | 6.620 | 62,908 | +0.07(+1.01%) |
Feb 15, 2023 | 6.590 | 6.624 | 6.370 | 6.554 | 38,582 | -0.19(-2.79%) |
Feb 14, 2023 | 6.606 | 6.760 | 6.600 | 6.742 | 50,470 | +0.10(+1.54%) |
Feb 13, 2023 | 6.700 | 6.720 | 6.640 | 6.640 | 61,495 | -0.04(-0.57%) |
Feb 10, 2023 | 6.770 | 6.816 | 6.650 | 6.678 | 77,783 | -0.15(-2.23%) |
Feb 09, 2023 | 7.260 | 7.260 | 6.780 | 6.830 | 380,651 | -0.29(-4.07%) |
Feb 08, 2023 | 7.231 | 7.250 | 7.120 | 7.120 | 29,681 | -0.10(-1.40%) |
Feb 07, 2023 | 7.050 | 7.228 | 7.030 | 7.221 | 58,637 | +0.16(+2.32%) |
Feb 06, 2023 | 7.000 | 7.200 | 7.000 | 7.057 | 73,811 | -0.20(-2.73%) |
Feb 03, 2023 | 7.420 | 7.430 | 7.216 | 7.255 | 68,731 | -0.07(-0.89%) |
Feb 02, 2023 | 7.490 | 7.620 | 7.180 | 7.320 | 71,361 | -0.28(-3.68%) |