Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.503 | 6.640 | 6.390 | 6.500 | 8,371 | +0.09(+1.40%) |
Apr 27, 2023 | 6.310 | 6.430 | 6.290 | 6.410 | 4,645 | +0.11(+1.75%) |
Apr 26, 2023 | 6.960 | 6.960 | 6.210 | 6.300 | 17,733 | -0.30(-4.55%) |
Apr 25, 2023 | 6.530 | 6.760 | 6.460 | 6.600 | 23,016 | +0.07(+1.07%) |
Apr 24, 2023 | 6.500 | 6.940 | 6.350 | 6.530 | 25,425 | +0.12(+1.87%) |
Apr 21, 2023 | 6.460 | 6.626 | 6.410 | 6.410 | 17,613 | -0.19(-2.88%) |
Apr 20, 2023 | 6.920 | 6.920 | 6.420 | 6.600 | 24,125 | -0.33(-4.69%) |
Apr 19, 2023 | 6.950 | 6.950 | 6.700 | 6.925 | 10,867 | -0.04(-0.50%) |
Apr 18, 2023 | 6.920 | 7.180 | 6.800 | 6.960 | 17,235 | -0.04(-0.57%) |
Apr 17, 2023 | 6.310 | 7.140 | 6.310 | 7.000 | 93,141 | +0.82(+13.27%) |
Apr 14, 2023 | 5.830 | 6.180 | 5.830 | 6.180 | 24,689 | +0.20(+3.34%) |
Apr 13, 2023 | 5.820 | 6.000 | 5.700 | 5.980 | 10,901 | +0.30(+5.28%) |
Apr 12, 2023 | 5.850 | 5.850 | 5.600 | 5.680 | 18,791 | -0.10(-1.73%) |
Apr 11, 2023 | 5.970 | 6.000 | 5.680 | 5.780 | 32,224 | +0.17(+3.03%) |
Apr 10, 2023 | 5.870 | 5.890 | 5.600 | 5.610 | 35,079 | -0.26(-4.43%) |
Apr 06, 2023 | 6.010 | 6.010 | 5.870 | 5.870 | 10,723 | -0.16(-2.65%) |
Apr 05, 2023 | 5.910 | 6.040 | 5.870 | 6.030 | 12,508 | +0.09(+1.52%) |
Apr 04, 2023 | 5.600 | 6.230 | 5.600 | 5.940 | 33,302 | +0.27(+4.76%) |
Apr 03, 2023 | 5.970 | 6.000 | 5.580 | 5.670 | 35,746 | -0.31(-5.18%) |
Mar 31, 2023 | 6.280 | 6.370 | 5.890 | 5.980 | 35,056 | -0.36(-5.68%) |
Mar 30, 2023 | 6.310 | 6.370 | 6.188 | 6.340 | 9,635 | +0.06(+0.96%) |
Mar 29, 2023 | 6.370 | 6.370 | 6.030 | 6.280 | 30,293 | +0.07(+1.13%) |
Mar 28, 2023 | 6.273 | 6.330 | 6.145 | 6.210 | 10,510 | -0.13(-2.05%) |
Mar 27, 2023 | 6.210 | 6.350 | 6.070 | 6.340 | 12,202 | +0.11(+1.77%) |
Mar 24, 2023 | 6.400 | 6.400 | 6.181 | 6.230 | 11,495 | -0.15(-2.35%) |
Mar 23, 2023 | 6.500 | 6.520 | 6.130 | 6.380 | 14,333 | -0.17(-2.60%) |
Mar 22, 2023 | 6.950 | 6.950 | 6.518 | 6.550 | 10,732 | -0.42(-6.03%) |
Mar 21, 2023 | 6.620 | 7.000 | 6.620 | 6.970 | 21,841 | +0.33(+4.97%) |
Mar 20, 2023 | 6.690 | 6.728 | 6.430 | 6.640 | 13,845 | +0.00(+0.00%) |
Mar 17, 2023 | 6.320 | 6.640 | 5.800 | 6.640 | 136,393 | +0.44(+7.10%) |
Mar 16, 2023 | 6.310 | 6.468 | 6.200 | 6.200 | 13,590 | -0.15(-2.36%) |
Mar 15, 2023 | 6.331 | 6.470 | 6.313 | 6.350 | 17,614 | -0.04(-0.63%) |
Mar 14, 2023 | 7.100 | 7.100 | 6.320 | 6.390 | 86,762 | -0.70(-9.87%) |
Mar 13, 2023 | 6.750 | 7.090 | 6.700 | 7.090 | 12,970 | +0.40(+5.97%) |
Mar 10, 2023 | 7.136 | 7.136 | 6.610 | 6.691 | 43,660 | -0.48(-6.68%) |
Mar 09, 2023 | 7.180 | 7.470 | 6.935 | 7.170 | 17,229 | +0.00(+0.00%) |
Mar 08, 2023 | 7.100 | 7.235 | 6.940 | 7.170 | 6,777 | +0.17(+2.43%) |
Mar 07, 2023 | 7.180 | 7.180 | 7.000 | 7.000 | 10,023 | -0.12(-1.69%) |
Mar 06, 2023 | 7.200 | 7.260 | 7.100 | 7.120 | 9,399 | -0.15(-2.06%) |
Mar 03, 2023 | 7.180 | 7.280 | 7.040 | 7.270 | 13,505 | +0.02(+0.28%) |
Mar 02, 2023 | 6.640 | 7.390 | 6.640 | 7.250 | 69,998 | +0.67(+10.18%) |
Mar 01, 2023 | 6.810 | 7.000 | 6.505 | 6.580 | 29,268 | -0.18(-2.66%) |
Feb 28, 2023 | 7.180 | 7.180 | 6.610 | 6.760 | 113,482 | -0.34(-4.79%) |
Feb 27, 2023 | 8.190 | 8.190 | 7.100 | 7.100 | 129,391 | -0.95(-11.80%) |
Feb 24, 2023 | 8.300 | 8.525 | 7.909 | 8.050 | 79,949 | -0.42(-4.96%) |
Feb 23, 2023 | 8.720 | 8.940 | 8.364 | 8.470 | 48,012 | -0.25(-2.87%) |
Feb 22, 2023 | 8.780 | 9.030 | 8.680 | 8.720 | 41,879 | -0.57(-6.14%) |
Feb 21, 2023 | 9.200 | 9.370 | 8.720 | 9.290 | 26,206 | -0.19(-2.00%) |
Feb 17, 2023 | 9.280 | 9.610 | 9.000 | 9.479 | 94,800 | +0.35(+3.83%) |
Feb 16, 2023 | 8.920 | 9.300 | 8.860 | 9.130 | 111,201 | +0.34(+3.87%) |
Feb 15, 2023 | 8.830 | 8.900 | 8.620 | 8.790 | 17,806 | -0.04(-0.47%) |
Feb 14, 2023 | 9.400 | 9.400 | 8.740 | 8.831 | 50,264 | -0.67(-7.09%) |
Feb 13, 2023 | 9.040 | 9.750 | 9.010 | 9.505 | 67,052 | +0.71(+8.01%) |
Feb 10, 2023 | 8.850 | 9.042 | 8.700 | 8.800 | 15,025 | -0.17(-1.90%) |
Feb 09, 2023 | 8.880 | 9.167 | 8.760 | 8.970 | 24,338 | +0.12(+1.36%) |
Feb 08, 2023 | 9.500 | 9.500 | 8.850 | 8.850 | 7,064 | -0.30(-3.28%) |
Feb 07, 2023 | 9.590 | 9.590 | 9.080 | 9.150 | 24,087 | -0.29(-3.12%) |
Feb 06, 2023 | 8.610 | 9.484 | 8.610 | 9.445 | 15,260 | +0.66(+7.45%) |
Feb 03, 2023 | 9.580 | 9.580 | 8.790 | 8.790 | 45,089 | -0.64(-6.79%) |
Feb 02, 2023 | 9.370 | 9.680 | 9.300 | 9.430 | 25,240 | +0.13(+1.40%) |