Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.051 | 6.295 | 5.992 | 6.207 | 689,796 | +0.15(+2.42%) |
Apr 27, 2023 | 5.855 | 6.119 | 5.855 | 6.060 | 689,048 | +0.24(+4.21%) |
Apr 26, 2023 | 5.884 | 5.964 | 5.776 | 5.816 | 644,707 | -0.10(-1.66%) |
Apr 25, 2023 | 6.021 | 6.041 | 5.869 | 5.913 | 510,467 | -0.20(-3.21%) |
Apr 24, 2023 | 6.188 | 6.188 | 6.021 | 6.109 | 695,971 | -0.09(-1.42%) |
Apr 21, 2023 | 6.207 | 6.256 | 6.139 | 6.197 | 639,675 | -0.02(-0.31%) |
Apr 20, 2023 | 6.227 | 6.256 | 6.109 | 6.217 | 794,689 | -0.07(-1.09%) |
Apr 19, 2023 | 6.256 | 6.374 | 6.222 | 6.286 | 884,864 | +0.01(+0.16%) |
Apr 18, 2023 | 6.432 | 6.442 | 6.217 | 6.276 | 1,010,903 | -0.15(-2.29%) |
Apr 17, 2023 | 6.266 | 6.437 | 6.217 | 6.423 | 661,202 | +0.13(+2.02%) |
Apr 14, 2023 | 6.442 | 6.521 | 6.178 | 6.295 | 808,847 | -0.14(-2.13%) |
Apr 13, 2023 | 6.413 | 6.521 | 6.349 | 6.432 | 691,380 | +0.05(+0.77%) |
Apr 12, 2023 | 6.677 | 6.687 | 6.364 | 6.383 | 781,041 | -0.19(-2.83%) |
Apr 11, 2023 | 6.609 | 6.675 | 6.540 | 6.569 | 1,080,713 | -0.05(-0.74%) |
Apr 10, 2023 | 6.804 | 6.804 | 6.447 | 6.618 | 2,265,132 | -0.35(-5.06%) |
Apr 06, 2023 | 6.883 | 6.990 | 6.804 | 6.971 | 1,111,850 | +0.11(+1.57%) |
Apr 05, 2023 | 6.844 | 6.873 | 6.746 | 6.863 | 1,103,617 | -0.01(-0.14%) |
Apr 04, 2023 | 6.932 | 6.932 | 6.677 | 6.873 | 1,178,603 | -0.06(-0.85%) |
Apr 03, 2023 | 6.932 | 6.986 | 6.829 | 6.932 | 978,857 | +0.00(+0.00%) |
Mar 31, 2023 | 6.834 | 6.941 | 6.804 | 6.932 | 1,145,863 | +0.13(+1.87%) |
Mar 30, 2023 | 6.922 | 6.981 | 6.775 | 6.804 | 814,483 | -0.04(-0.57%) |
Mar 29, 2023 | 6.618 | 6.858 | 6.550 | 6.844 | 1,759,854 | +0.52(+8.20%) |
Mar 28, 2023 | 6.305 | 6.476 | 6.276 | 6.325 | 729,915 | -0.04(-0.62%) |
Mar 27, 2023 | 6.423 | 6.452 | 6.300 | 6.364 | 776,436 | +0.03(+0.46%) |
Mar 24, 2023 | 6.276 | 6.359 | 6.149 | 6.334 | 1,083,722 | +0.02(+0.31%) |
Mar 23, 2023 | 6.413 | 6.555 | 6.286 | 6.315 | 988,641 | -0.05(-0.77%) |
Mar 22, 2023 | 6.697 | 6.697 | 6.354 | 6.364 | 956,441 | -0.35(-5.25%) |
Mar 21, 2023 | 6.726 | 6.785 | 6.648 | 6.716 | 736,457 | +0.14(+2.08%) |
Mar 20, 2023 | 6.579 | 6.746 | 6.521 | 6.579 | 869,961 | +0.06(+0.90%) |
Mar 17, 2023 | 6.804 | 6.878 | 6.481 | 6.521 | 1,648,081 | -0.39(-5.67%) |
Mar 16, 2023 | 6.697 | 6.951 | 6.677 | 6.912 | 834,356 | +0.07(+1.00%) |
Mar 15, 2023 | 6.618 | 6.937 | 6.579 | 6.844 | 1,164,932 | -0.02(-0.29%) |
Mar 14, 2023 | 7.167 | 7.225 | 6.707 | 6.863 | 1,317,834 | -0.05(-0.71%) |
Mar 13, 2023 | 7.039 | 7.206 | 6.839 | 6.912 | 1,042,912 | -0.24(-3.42%) |
Mar 10, 2023 | 7.431 | 7.475 | 7.083 | 7.157 | 1,125,479 | -0.27(-3.69%) |
Mar 09, 2023 | 7.715 | 7.735 | 7.402 | 7.431 | 883,908 | -0.31(-4.05%) |
Mar 08, 2023 | 7.519 | 7.744 | 7.397 | 7.744 | 932,194 | +0.23(+2.99%) |
Mar 07, 2023 | 7.568 | 7.607 | 7.392 | 7.519 | 1,263,792 | -0.09(-1.16%) |
Mar 06, 2023 | 7.813 | 7.813 | 7.573 | 7.607 | 844,712 | -0.15(-1.89%) |
Mar 03, 2023 | 7.666 | 7.764 | 7.588 | 7.754 | 1,004,684 | +0.19(+2.46%) |
Mar 02, 2023 | 7.705 | 7.715 | 7.480 | 7.568 | 986,904 | -0.24(-3.13%) |
Mar 01, 2023 | 7.862 | 7.881 | 7.715 | 7.813 | 680,721 | -0.01(-0.12%) |
Feb 28, 2023 | 7.764 | 7.930 | 7.657 | 7.823 | 1,873,560 | +0.04(+0.50%) |
Feb 27, 2023 | 8.018 | 8.018 | 7.749 | 7.784 | 434,872 | -0.11(-1.36%) |
Feb 24, 2023 | 7.842 | 7.896 | 7.667 | 7.891 | 502,453 | -0.11(-1.34%) |
Feb 23, 2023 | 7.998 | 8.065 | 7.862 | 7.998 | 698,434 | +0.06(+0.74%) |
Feb 22, 2023 | 7.852 | 7.988 | 7.832 | 7.940 | 775,770 | +0.14(+1.75%) |
Feb 21, 2023 | 8.066 | 8.203 | 7.745 | 7.803 | 857,631 | -0.45(-5.44%) |
Feb 17, 2023 | 8.320 | 8.700 | 8.027 | 8.252 | 1,147,982 | -0.05(-0.59%) |
Feb 16, 2023 | 8.096 | 8.437 | 7.949 | 8.301 | 1,256,633 | -0.37(-4.27%) |
Feb 15, 2023 | 8.408 | 8.691 | 8.408 | 8.671 | 887,113 | +0.10(+1.14%) |
Feb 14, 2023 | 8.515 | 8.700 | 8.437 | 8.574 | 468,269 | -0.01(-0.11%) |
Feb 13, 2023 | 8.476 | 8.622 | 8.427 | 8.583 | 686,304 | +0.07(+0.80%) |
Feb 10, 2023 | 8.379 | 8.515 | 8.276 | 8.515 | 559,362 | +0.08(+0.92%) |
Feb 09, 2023 | 8.154 | 8.483 | 8.154 | 8.437 | 1,062,600 | +0.38(+4.72%) |
Feb 08, 2023 | 8.418 | 8.457 | 8.047 | 8.057 | 1,112,750 | -0.44(-5.17%) |
Feb 07, 2023 | 8.349 | 8.535 | 8.076 | 8.496 | 598,739 | +0.06(+0.69%) |
Feb 06, 2023 | 8.642 | 8.710 | 8.305 | 8.437 | 642,536 | -0.35(-4.00%) |
Feb 03, 2023 | 8.720 | 8.852 | 8.622 | 8.788 | 909,112 | -0.07(-0.77%) |
Feb 02, 2023 | 8.457 | 9.130 | 8.437 | 8.857 | 1,592,144 | +0.52(+6.20%) |