Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.540 | 6.869 | 6.540 | 6.807 | 574,247 | +0.27(+4.09%) |
Apr 27, 2023 | 6.575 | 6.811 | 6.442 | 6.540 | 636,266 | -0.01(-0.14%) |
Apr 26, 2023 | 6.753 | 6.753 | 6.513 | 6.548 | 469,728 | -0.17(-2.52%) |
Apr 25, 2023 | 6.851 | 6.887 | 6.695 | 6.718 | 685,943 | -0.25(-3.58%) |
Apr 24, 2023 | 6.834 | 7.012 | 6.780 | 6.967 | 359,502 | +0.10(+1.43%) |
Apr 21, 2023 | 6.985 | 7.003 | 6.789 | 6.869 | 447,025 | -0.12(-1.78%) |
Apr 20, 2023 | 7.030 | 7.092 | 6.878 | 6.994 | 602,749 | -0.15(-2.12%) |
Apr 19, 2023 | 7.288 | 7.288 | 7.047 | 7.145 | 604,873 | -0.23(-3.14%) |
Apr 18, 2023 | 7.315 | 7.377 | 7.217 | 7.377 | 438,312 | +0.06(+0.85%) |
Apr 17, 2023 | 7.413 | 7.422 | 7.279 | 7.315 | 786,083 | -0.10(-1.32%) |
Apr 14, 2023 | 7.430 | 7.475 | 7.319 | 7.413 | 443,716 | +0.03(+0.36%) |
Apr 13, 2023 | 7.350 | 7.453 | 7.297 | 7.386 | 604,237 | +0.06(+0.85%) |
Apr 12, 2023 | 7.422 | 7.422 | 7.270 | 7.324 | 447,760 | -0.04(-0.48%) |
Apr 11, 2023 | 7.422 | 7.422 | 7.306 | 7.359 | 469,645 | +0.00(+0.00%) |
Apr 10, 2023 | 7.145 | 7.430 | 7.083 | 7.359 | 602,531 | +0.29(+4.03%) |
Apr 06, 2023 | 7.306 | 7.306 | 7.074 | 7.074 | 527,047 | -0.24(-3.29%) |
Apr 05, 2023 | 7.270 | 7.377 | 7.190 | 7.315 | 653,311 | +0.01(+0.12%) |
Apr 04, 2023 | 7.368 | 7.381 | 7.217 | 7.306 | 842,431 | -0.04(-0.61%) |
Apr 03, 2023 | 7.350 | 7.457 | 7.190 | 7.350 | 1,057,619 | +0.36(+5.10%) |
Mar 31, 2023 | 6.914 | 7.065 | 6.887 | 6.994 | 919,215 | +0.11(+1.55%) |
Mar 30, 2023 | 6.976 | 6.976 | 6.820 | 6.887 | 478,274 | -0.03(-0.39%) |
Mar 29, 2023 | 6.923 | 6.994 | 6.834 | 6.914 | 646,239 | +0.08(+1.17%) |
Mar 28, 2023 | 6.709 | 6.860 | 6.664 | 6.834 | 522,558 | +0.06(+0.92%) |
Mar 27, 2023 | 6.727 | 6.798 | 6.593 | 6.771 | 732,264 | +0.17(+2.56%) |
Mar 24, 2023 | 6.531 | 6.620 | 6.361 | 6.602 | 836,974 | +0.01(+0.14%) |
Mar 23, 2023 | 6.709 | 6.798 | 6.491 | 6.593 | 1,163,334 | -0.02(-0.27%) |
Mar 22, 2023 | 6.744 | 6.869 | 6.593 | 6.611 | 557,645 | -0.13(-1.98%) |
Mar 21, 2023 | 6.682 | 6.858 | 6.646 | 6.744 | 988,284 | +0.17(+2.57%) |
Mar 20, 2023 | 6.477 | 6.662 | 6.442 | 6.575 | 719,203 | +0.17(+2.64%) |
Mar 17, 2023 | 6.620 | 6.655 | 6.370 | 6.406 | 1,523,938 | -0.33(-4.89%) |
Mar 16, 2023 | 6.513 | 6.834 | 6.370 | 6.736 | 1,544,340 | +0.07(+1.07%) |
Mar 15, 2023 | 6.727 | 6.807 | 6.531 | 6.664 | 1,489,269 | -0.38(-5.44%) |
Mar 14, 2023 | 7.190 | 7.350 | 6.878 | 7.047 | 1,010,402 | +0.01(+0.13%) |
Mar 13, 2023 | 7.390 | 7.390 | 7.013 | 7.038 | 1,776,259 | -0.43(-5.72%) |
Mar 10, 2023 | 7.684 | 7.742 | 7.416 | 7.466 | 884,965 | -0.26(-3.36%) |
Mar 09, 2023 | 7.935 | 8.044 | 7.717 | 7.726 | 1,210,650 | -0.18(-2.33%) |
Mar 08, 2023 | 7.918 | 7.943 | 7.767 | 7.910 | 1,237,660 | -0.04(-0.53%) |
Mar 07, 2023 | 8.036 | 8.044 | 7.793 | 7.952 | 1,326,232 | -0.05(-0.63%) |
Mar 06, 2023 | 8.103 | 8.111 | 7.942 | 8.002 | 1,187,368 | -0.14(-1.75%) |
Mar 03, 2023 | 7.876 | 8.186 | 7.801 | 8.145 | 1,892,351 | +0.18(+2.32%) |
Mar 02, 2023 | 7.809 | 8.010 | 7.759 | 7.960 | 819,965 | +0.13(+1.60%) |
Mar 01, 2023 | 7.860 | 7.985 | 7.734 | 7.834 | 809,720 | -0.07(-0.85%) |
Feb 28, 2023 | 8.069 | 8.241 | 7.902 | 7.902 | 797,264 | +0.05(+0.64%) |
Feb 27, 2023 | 8.027 | 8.111 | 7.814 | 7.851 | 836,470 | -0.07(-0.85%) |
Feb 24, 2023 | 7.809 | 8.036 | 7.726 | 7.918 | 1,046,543 | +0.05(+0.64%) |
Feb 23, 2023 | 8.253 | 8.396 | 7.851 | 7.868 | 1,321,645 | -0.21(-2.59%) |
Feb 22, 2023 | 8.220 | 8.999 | 7.985 | 8.077 | 3,587,004 | +0.70(+9.42%) |
Feb 21, 2023 | 7.424 | 7.508 | 7.357 | 7.382 | 907,760 | -0.09(-1.23%) |
Feb 17, 2023 | 7.617 | 7.667 | 7.441 | 7.474 | 1,006,323 | -0.28(-3.67%) |
Feb 16, 2023 | 7.860 | 7.935 | 7.713 | 7.759 | 784,700 | -0.13(-1.59%) |
Feb 15, 2023 | 7.902 | 7.910 | 7.583 | 7.885 | 563,561 | -0.15(-1.88%) |
Feb 14, 2023 | 7.818 | 8.128 | 7.818 | 8.036 | 887,054 | +0.10(+1.27%) |
Feb 13, 2023 | 7.826 | 7.969 | 7.776 | 7.935 | 803,348 | +0.05(+0.64%) |
Feb 10, 2023 | 7.667 | 7.893 | 7.600 | 7.885 | 823,091 | +0.34(+4.44%) |
Feb 09, 2023 | 7.642 | 7.709 | 7.466 | 7.550 | 641,578 | -0.08(-1.10%) |
Feb 08, 2023 | 7.684 | 7.713 | 7.529 | 7.633 | 818,246 | -0.03(-0.44%) |
Feb 07, 2023 | 7.474 | 7.667 | 7.373 | 7.667 | 956,815 | +0.23(+3.10%) |
Feb 06, 2023 | 7.675 | 7.675 | 7.281 | 7.436 | 928,972 | -0.20(-2.58%) |
Feb 03, 2023 | 7.533 | 7.692 | 7.432 | 7.633 | 925,741 | +0.18(+2.36%) |
Feb 02, 2023 | 7.633 | 7.734 | 7.374 | 7.457 | 682,169 | -0.17(-2.20%) |