Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.220 | 7.490 | 7.170 | 7.220 | 28,646 | -0.11(-1.50%) |
Apr 27, 2023 | 7.510 | 7.510 | 7.120 | 7.330 | 34,204 | -0.10(-1.35%) |
Apr 26, 2023 | 7.590 | 7.695 | 7.380 | 7.430 | 18,638 | -0.11(-1.46%) |
Apr 25, 2023 | 7.690 | 7.690 | 7.460 | 7.540 | 16,684 | -0.15(-1.95%) |
Apr 24, 2023 | 7.580 | 7.800 | 7.425 | 7.690 | 34,793 | +0.07(+0.92%) |
Apr 21, 2023 | 8.050 | 8.050 | 7.610 | 7.620 | 14,776 | -0.43(-5.34%) |
Apr 20, 2023 | 8.050 | 8.120 | 7.870 | 8.050 | 25,689 | +0.05(+0.63%) |
Apr 19, 2023 | 7.930 | 8.110 | 7.930 | 8.000 | 23,212 | +0.07(+0.88%) |
Apr 18, 2023 | 8.110 | 8.200 | 7.830 | 7.930 | 28,705 | -0.18(-2.22%) |
Apr 17, 2023 | 8.410 | 8.438 | 8.080 | 8.110 | 46,652 | -0.30(-3.57%) |
Apr 14, 2023 | 8.480 | 8.480 | 8.340 | 8.410 | 23,106 | +0.01(+0.12%) |
Apr 13, 2023 | 8.700 | 8.830 | 8.320 | 8.400 | 23,473 | -0.29(-3.34%) |
Apr 12, 2023 | 8.610 | 8.690 | 8.490 | 8.690 | 43,654 | +0.21(+2.48%) |
Apr 11, 2023 | 8.490 | 8.640 | 8.320 | 8.480 | 59,948 | +0.10(+1.19%) |
Apr 10, 2023 | 8.300 | 8.590 | 8.190 | 8.380 | 78,460 | +0.09(+1.09%) |
Apr 06, 2023 | 8.290 | 8.290 | 8.040 | 8.290 | 42,000 | +0.12(+1.47%) |
Apr 05, 2023 | 8.100 | 8.450 | 7.840 | 8.170 | 72,621 | -0.08(-0.97%) |
Apr 04, 2023 | 7.520 | 8.260 | 7.509 | 8.250 | 133,332 | +0.76(+10.22%) |
Apr 03, 2023 | 7.160 | 7.490 | 7.051 | 7.485 | 102,746 | +0.44(+6.17%) |
Mar 31, 2023 | 7.400 | 7.400 | 6.850 | 7.050 | 24,969 | -0.27(-3.69%) |
Mar 30, 2023 | 7.400 | 7.400 | 7.160 | 7.320 | 34,893 | +0.05(+0.69%) |
Mar 29, 2023 | 7.220 | 7.547 | 6.912 | 7.270 | 58,827 | +0.10(+1.39%) |
Mar 28, 2023 | 6.900 | 7.170 | 6.767 | 7.170 | 50,977 | +0.47(+7.01%) |
Mar 27, 2023 | 6.400 | 6.705 | 6.330 | 6.700 | 34,578 | +0.38(+6.01%) |
Mar 24, 2023 | 6.570 | 6.610 | 6.210 | 6.320 | 24,134 | -0.20(-3.07%) |
Mar 23, 2023 | 6.580 | 6.585 | 6.410 | 6.520 | 127,687 | +0.02(+0.31%) |
Mar 22, 2023 | 6.800 | 7.000 | 6.400 | 6.500 | 223,419 | +0.20(+3.17%) |
Mar 21, 2023 | 6.560 | 7.080 | 6.010 | 6.300 | 134,472 | +0.23(+3.79%) |
Mar 20, 2023 | 6.330 | 6.330 | 5.920 | 6.070 | 108,642 | +0.27(+4.66%) |
Mar 17, 2023 | 6.000 | 6.310 | 5.750 | 5.800 | 266,215 | +0.14(+2.47%) |
Mar 16, 2023 | 5.990 | 6.070 | 5.270 | 5.660 | 250,740 | -0.30(-5.03%) |
Mar 15, 2023 | 6.290 | 6.290 | 5.820 | 5.960 | 50,513 | -0.34(-5.40%) |
Mar 14, 2023 | 6.570 | 6.650 | 6.300 | 6.300 | 34,274 | -0.26(-3.96%) |
Mar 13, 2023 | 6.950 | 7.000 | 6.540 | 6.560 | 24,435 | -0.45(-6.42%) |
Mar 10, 2023 | 7.050 | 7.160 | 6.820 | 7.010 | 50,904 | -0.02(-0.28%) |
Mar 09, 2023 | 7.070 | 7.172 | 6.820 | 7.030 | 52,749 | +0.07(+1.01%) |
Mar 08, 2023 | 6.550 | 7.170 | 6.540 | 6.960 | 127,679 | +0.49(+7.57%) |
Mar 07, 2023 | 6.250 | 6.540 | 6.250 | 6.470 | 11,328 | +0.17(+2.70%) |
Mar 06, 2023 | 6.390 | 6.430 | 6.150 | 6.300 | 14,345 | -0.17(-2.63%) |
Mar 03, 2023 | 6.550 | 6.550 | 6.125 | 6.470 | 23,413 | -0.04(-0.61%) |
Mar 02, 2023 | 6.260 | 6.710 | 6.220 | 6.510 | 34,077 | +0.30(+4.83%) |
Mar 01, 2023 | 6.180 | 6.250 | 5.900 | 6.210 | 53,885 | +0.25(+4.19%) |
Feb 28, 2023 | 6.100 | 6.221 | 5.960 | 5.960 | 26,228 | -0.06(-1.00%) |
Feb 27, 2023 | 5.850 | 6.050 | 5.800 | 6.020 | 42,941 | +0.28(+4.88%) |
Feb 24, 2023 | 5.500 | 5.843 | 5.500 | 5.740 | 27,802 | -0.04(-0.69%) |
Feb 23, 2023 | 5.310 | 5.780 | 5.310 | 5.780 | 33,070 | +0.60(+11.58%) |
Feb 22, 2023 | 5.520 | 5.520 | 5.180 | 5.180 | 65,765 | -0.30(-5.47%) |
Feb 21, 2023 | 5.430 | 5.570 | 5.333 | 5.480 | 31,739 | -0.01(-0.18%) |
Feb 17, 2023 | 5.620 | 5.670 | 5.400 | 5.490 | 37,712 | -0.09(-1.61%) |
Feb 16, 2023 | 5.660 | 5.700 | 5.510 | 5.580 | 41,009 | -0.02(-0.36%) |
Feb 15, 2023 | 5.210 | 5.770 | 5.210 | 5.600 | 88,055 | +0.09(+1.63%) |
Feb 14, 2023 | 5.610 | 5.610 | 5.510 | 5.510 | 18,183 | -0.10(-1.78%) |
Feb 13, 2023 | 5.520 | 5.723 | 5.520 | 5.610 | 13,519 | +0.13(+2.37%) |
Feb 10, 2023 | 5.350 | 5.600 | 5.350 | 5.480 | 34,999 | +0.15(+2.81%) |
Feb 09, 2023 | 5.480 | 5.480 | 5.230 | 5.330 | 77,601 | +0.29(+5.75%) |
Feb 08, 2023 | 5.000 | 5.110 | 4.950 | 5.040 | 43,120 | +0.07(+1.41%) |
Feb 07, 2023 | 4.870 | 4.990 | 4.870 | 4.970 | 14,890 | +0.06(+1.22%) |
Feb 06, 2023 | 4.870 | 4.980 | 4.870 | 4.910 | 8,736 | +0.04(+0.82%) |
Feb 03, 2023 | 4.900 | 4.920 | 4.830 | 4.870 | 8,481 | -0.10(-2.01%) |
Feb 02, 2023 | 4.750 | 4.980 | 4.740 | 4.970 | 25,968 | +0.16(+3.33%) |