Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.856 | 7.953 | 7.823 | 7.885 | 1,277,202 | -0.06(-0.73%) |
Apr 27, 2023 | 7.760 | 7.948 | 7.741 | 7.943 | 1,879,321 | +0.32(+4.18%) |
Apr 26, 2023 | 7.673 | 7.731 | 7.625 | 7.625 | 939,049 | +0.00(+0.00%) |
Apr 25, 2023 | 7.654 | 7.702 | 7.601 | 7.625 | 1,127,395 | -0.06(-0.75%) |
Apr 24, 2023 | 7.721 | 7.721 | 7.634 | 7.683 | 1,250,381 | -0.03(-0.38%) |
Apr 21, 2023 | 7.808 | 7.808 | 7.649 | 7.712 | 577,097 | -0.07(-0.87%) |
Apr 20, 2023 | 7.634 | 7.798 | 7.625 | 7.779 | 2,335,661 | +0.07(+0.88%) |
Apr 19, 2023 | 7.770 | 7.842 | 7.702 | 7.712 | 1,422,300 | -0.14(-1.84%) |
Apr 18, 2023 | 7.847 | 7.900 | 7.823 | 7.856 | 1,701,596 | -0.08(-0.97%) |
Apr 17, 2023 | 7.885 | 7.963 | 7.876 | 7.934 | 2,457,352 | +0.08(+0.98%) |
Apr 14, 2023 | 7.731 | 7.895 | 7.693 | 7.856 | 1,756,001 | +0.04(+0.54%) |
Apr 13, 2023 | 7.824 | 7.905 | 7.819 | 7.814 | 2,386,982 | +0.06(+0.74%) |
Apr 12, 2023 | 7.700 | 7.857 | 7.652 | 7.757 | 7,233,664 | +0.16(+2.13%) |
Apr 11, 2023 | 7.595 | 7.624 | 7.514 | 7.595 | 2,450,014 | +0.20(+2.71%) |
Apr 10, 2023 | 7.319 | 7.404 | 7.314 | 7.395 | 1,046,674 | +0.01(+0.13%) |
Apr 06, 2023 | 7.309 | 7.385 | 7.238 | 7.385 | 1,605,671 | +0.10(+1.31%) |
Apr 05, 2023 | 7.300 | 7.443 | 7.204 | 7.290 | 2,082,856 | +0.05(+0.66%) |
Apr 04, 2023 | 7.176 | 7.300 | 7.152 | 7.242 | 1,787,714 | +0.14(+2.01%) |
Apr 03, 2023 | 7.023 | 7.152 | 6.938 | 7.100 | 1,870,733 | -0.08(-1.13%) |
Mar 31, 2023 | 7.418 | 7.428 | 7.143 | 7.181 | 2,026,332 | -0.20(-2.70%) |
Mar 30, 2023 | 7.466 | 7.485 | 7.323 | 7.380 | 1,803,970 | +0.09(+1.17%) |
Mar 29, 2023 | 7.266 | 7.385 | 7.243 | 7.295 | 1,442,183 | +0.06(+0.79%) |
Mar 28, 2023 | 7.200 | 7.281 | 7.181 | 7.238 | 1,363,294 | +0.13(+1.87%) |
Mar 27, 2023 | 7.077 | 7.152 | 7.048 | 7.105 | 1,682,386 | +0.10(+1.49%) |
Mar 24, 2023 | 6.830 | 7.048 | 6.787 | 7.001 | 1,545,621 | +0.14(+2.07%) |
Mar 23, 2023 | 7.039 | 7.077 | 6.839 | 6.858 | 1,462,174 | -0.05(-0.69%) |
Mar 22, 2023 | 6.896 | 7.048 | 6.839 | 6.906 | 1,587,259 | -0.03(-0.41%) |
Mar 21, 2023 | 6.963 | 6.982 | 6.887 | 6.934 | 1,534,656 | -0.08(-1.08%) |
Mar 20, 2023 | 6.972 | 7.029 | 6.925 | 7.010 | 1,777,546 | +0.01(+0.14%) |
Mar 17, 2023 | 7.048 | 7.105 | 6.925 | 7.001 | 3,707,485 | -0.21(-2.89%) |
Mar 16, 2023 | 7.143 | 7.276 | 7.077 | 7.209 | 2,857,988 | +0.09(+1.20%) |
Mar 15, 2023 | 6.963 | 7.152 | 6.934 | 7.124 | 1,583,662 | +0.05(+0.67%) |
Mar 14, 2023 | 7.077 | 7.119 | 7.020 | 7.077 | 1,556,370 | +0.11(+1.63%) |
Mar 13, 2023 | 6.934 | 7.048 | 6.934 | 6.963 | 1,577,248 | -0.07(-0.94%) |
Mar 10, 2023 | 7.048 | 7.134 | 7.001 | 7.029 | 1,281,251 | -0.16(-2.24%) |
Mar 09, 2023 | 7.162 | 7.290 | 7.157 | 7.190 | 2,754,823 | +0.02(+0.26%) |
Mar 08, 2023 | 7.171 | 7.247 | 7.062 | 7.171 | 3,040,307 | +0.09(+1.20%) |
Mar 07, 2023 | 7.134 | 7.152 | 7.024 | 7.086 | 1,770,362 | +0.01(+0.13%) |
Mar 06, 2023 | 6.953 | 7.110 | 6.887 | 7.077 | 1,806,587 | +0.15(+2.19%) |
Mar 03, 2023 | 6.925 | 6.991 | 6.906 | 6.925 | 2,106,004 | -0.07(-0.95%) |
Mar 02, 2023 | 7.001 | 7.039 | 6.963 | 6.991 | 1,427,053 | -0.07(-0.94%) |
Mar 01, 2023 | 7.058 | 7.077 | 7.005 | 7.058 | 1,419,001 | +0.00(+0.04%) |
Feb 28, 2023 | 7.112 | 7.136 | 7.027 | 7.055 | 1,391,233 | -0.09(-1.32%) |
Feb 27, 2023 | 7.140 | 7.197 | 7.103 | 7.150 | 1,325,547 | +0.02(+0.27%) |
Feb 24, 2023 | 7.197 | 7.216 | 7.055 | 7.131 | 1,610,035 | -0.11(-1.57%) |
Feb 23, 2023 | 7.292 | 7.311 | 7.207 | 7.245 | 2,141,698 | -0.02(-0.26%) |
Feb 22, 2023 | 7.320 | 7.396 | 7.216 | 7.263 | 2,426,055 | -0.05(-0.65%) |
Feb 21, 2023 | 7.548 | 7.548 | 7.235 | 7.311 | 1,943,750 | -0.21(-2.77%) |
Feb 17, 2023 | 7.406 | 7.548 | 7.368 | 7.519 | 2,194,130 | +0.23(+3.12%) |
Feb 16, 2023 | 7.131 | 7.382 | 7.017 | 7.292 | 2,429,359 | +0.11(+1.58%) |
Feb 15, 2023 | 7.216 | 7.226 | 7.046 | 7.178 | 3,930,217 | +0.03(+0.40%) |
Feb 14, 2023 | 7.216 | 7.273 | 7.074 | 7.150 | 3,389,586 | +0.02(+0.27%) |
Feb 13, 2023 | 7.046 | 7.150 | 7.046 | 7.131 | 1,358,665 | +0.09(+1.21%) |
Feb 10, 2023 | 6.989 | 7.084 | 6.956 | 7.046 | 2,425,018 | +0.17(+2.48%) |
Feb 09, 2023 | 7.017 | 7.036 | 6.828 | 6.875 | 2,524,128 | -0.16(-2.29%) |
Feb 08, 2023 | 7.027 | 7.065 | 6.913 | 7.036 | 2,707,127 | +0.09(+1.36%) |
Feb 07, 2023 | 7.065 | 7.093 | 6.894 | 6.942 | 1,882,715 | -0.14(-2.01%) |
Feb 06, 2023 | 7.027 | 7.084 | 6.975 | 7.084 | 2,187,330 | -0.06(-0.80%) |
Feb 03, 2023 | 7.311 | 7.339 | 7.121 | 7.140 | 1,728,297 | -0.25(-3.33%) |
Feb 02, 2023 | 7.567 | 7.567 | 7.339 | 7.387 | 5,564,930 | -0.11(-1.52%) |