Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.510 | 6.860 | 6.505 | 6.840 | 1,095,962 | +0.41(+6.38%) |
Mar 30, 2023 | 6.500 | 6.560 | 6.360 | 6.430 | 1,156,272 | -0.05(-0.77%) |
Mar 29, 2023 | 6.490 | 6.540 | 6.310 | 6.480 | 918,972 | +0.06(+0.93%) |
Mar 28, 2023 | 6.340 | 6.550 | 6.280 | 6.420 | 1,265,307 | +0.42(+7.00%) |
Mar 27, 2023 | 6.050 | 6.175 | 5.965 | 6.000 | 757,658 | +0.00(+0.00%) |
Mar 24, 2023 | 5.890 | 6.080 | 5.810 | 6.000 | 704,562 | +0.09(+1.52%) |
Mar 23, 2023 | 6.000 | 6.095 | 5.810 | 5.910 | 1,118,151 | +0.02(+0.34%) |
Mar 22, 2023 | 6.110 | 6.170 | 5.870 | 5.890 | 1,147,158 | -0.21(-3.44%) |
Mar 21, 2023 | 6.310 | 6.360 | 6.045 | 6.100 | 907,148 | -0.16(-2.56%) |
Mar 20, 2023 | 6.030 | 6.340 | 5.990 | 6.260 | 938,122 | +0.18(+2.96%) |
Mar 17, 2023 | 6.350 | 6.440 | 6.050 | 6.080 | 2,111,131 | -0.29(-4.55%) |
Mar 16, 2023 | 6.310 | 6.490 | 6.060 | 6.370 | 827,074 | -0.02(-0.31%) |
Mar 15, 2023 | 6.340 | 6.490 | 6.040 | 6.390 | 2,123,066 | +0.04(+0.63%) |
Mar 14, 2023 | 6.680 | 6.750 | 6.250 | 6.350 | 1,262,197 | -0.02(-0.31%) |
Mar 13, 2023 | 6.200 | 6.529 | 6.005 | 6.370 | 1,120,407 | +0.30(+4.94%) |
Mar 10, 2023 | 6.370 | 6.370 | 5.710 | 6.070 | 1,575,468 | -0.17(-2.72%) |
Mar 09, 2023 | 6.860 | 6.940 | 6.240 | 6.240 | 1,802,922 | -0.66(-9.57%) |
Mar 08, 2023 | 7.250 | 7.390 | 6.730 | 6.900 | 1,551,907 | -0.40(-5.48%) |
Mar 07, 2023 | 6.530 | 7.335 | 6.360 | 7.300 | 1,974,020 | +0.53(+7.83%) |
Mar 06, 2023 | 7.240 | 7.280 | 6.720 | 6.770 | 1,488,405 | -0.29(-4.11%) |
Mar 03, 2023 | 6.860 | 7.070 | 6.660 | 7.060 | 862,813 | +0.26(+3.82%) |
Mar 02, 2023 | 6.820 | 6.850 | 6.535 | 6.800 | 1,921,652 | +0.06(+0.89%) |
Mar 01, 2023 | 6.750 | 6.880 | 6.620 | 6.740 | 737,797 | -0.03(-0.44%) |
Feb 28, 2023 | 6.920 | 7.020 | 6.735 | 6.770 | 982,437 | -0.22(-3.15%) |
Feb 27, 2023 | 7.040 | 7.220 | 6.955 | 6.990 | 991,637 | +0.05(+0.72%) |
Feb 24, 2023 | 7.100 | 7.210 | 6.910 | 6.940 | 740,256 | -0.29(-4.01%) |
Feb 23, 2023 | 7.500 | 7.500 | 7.110 | 7.230 | 773,965 | -0.19(-2.56%) |
Feb 22, 2023 | 7.290 | 7.520 | 7.270 | 7.420 | 901,143 | +0.14(+1.92%) |
Feb 21, 2023 | 7.620 | 7.715 | 7.220 | 7.280 | 952,683 | -0.52(-6.67%) |
Feb 17, 2023 | 7.570 | 7.895 | 7.300 | 7.800 | 809,914 | +0.34(+4.56%) |
Feb 16, 2023 | 7.770 | 7.880 | 7.420 | 7.460 | 1,053,436 | -0.43(-5.45%) |
Feb 15, 2023 | 7.980 | 8.030 | 7.765 | 7.890 | 896,551 | -0.08(-1.00%) |
Feb 14, 2023 | 7.930 | 8.130 | 7.740 | 7.970 | 598,488 | -0.06(-0.75%) |
Feb 13, 2023 | 7.700 | 8.220 | 7.600 | 8.030 | 1,147,853 | +0.35(+4.56%) |
Feb 10, 2023 | 7.750 | 7.840 | 7.500 | 7.680 | 721,868 | -0.14(-1.79%) |
Feb 09, 2023 | 8.150 | 8.335 | 7.720 | 7.820 | 835,991 | -0.20(-2.49%) |
Feb 08, 2023 | 8.430 | 8.510 | 8.010 | 8.020 | 736,724 | -0.40(-4.75%) |
Feb 07, 2023 | 8.410 | 8.450 | 8.160 | 8.420 | 588,065 | +0.02(+0.24%) |
Feb 06, 2023 | 8.450 | 8.530 | 8.190 | 8.400 | 521,916 | -0.09(-1.06%) |
Feb 03, 2023 | 8.770 | 8.910 | 8.430 | 8.490 | 749,384 | -0.47(-5.25%) |
Feb 02, 2023 | 8.840 | 9.125 | 8.750 | 8.960 | 943,577 | +0.31(+3.58%) |
Feb 01, 2023 | 8.450 | 8.760 | 8.220 | 8.650 | 922,534 | +0.17(+2.00%) |
Jan 31, 2023 | 8.230 | 8.500 | 8.205 | 8.480 | 701,848 | +0.34(+4.18%) |
Jan 30, 2023 | 8.240 | 8.380 | 7.880 | 8.140 | 919,482 | -0.20(-2.40%) |
Jan 27, 2023 | 8.320 | 8.760 | 8.310 | 8.340 | 916,787 | -0.01(-0.12%) |
Jan 26, 2023 | 8.850 | 9.050 | 8.250 | 8.350 | 747,754 | -0.44(-5.01%) |
Jan 25, 2023 | 8.950 | 8.990 | 8.570 | 8.790 | 671,277 | -0.33(-3.62%) |
Jan 24, 2023 | 9.100 | 9.390 | 8.900 | 9.120 | 587,878 | -0.06(-0.65%) |
Jan 23, 2023 | 9.030 | 9.325 | 8.890 | 9.180 | 964,438 | +0.16(+1.77%) |
Jan 20, 2023 | 8.860 | 9.070 | 8.650 | 9.020 | 807,361 | +0.28(+3.20%) |
Jan 19, 2023 | 8.870 | 8.970 | 8.600 | 8.740 | 922,892 | -0.20(-2.24%) |
Jan 18, 2023 | 9.790 | 10.10 | 8.910 | 8.940 | 1,457,582 | -0.77(-7.93%) |
Jan 17, 2023 | 10.50 | 10.65 | 9.590 | 9.710 | 1,326,394 | -0.73(-6.99%) |
Jan 13, 2023 | 10.43 | 10.99 | 10.06 | 10.44 | 1,409,966 | -0.08(-0.76%) |
Jan 12, 2023 | 10.31 | 10.53 | 9.920 | 10.52 | 1,104,569 | +0.26(+2.53%) |
Jan 11, 2023 | 9.810 | 10.40 | 9.770 | 10.26 | 1,140,697 | +0.41(+4.16%) |
Jan 10, 2023 | 8.970 | 9.960 | 8.890 | 9.850 | 1,311,666 | +0.87(+9.69%) |
Jan 09, 2023 | 9.680 | 9.890 | 8.730 | 8.980 | 1,947,116 | -0.60(-6.26%) |
Jan 06, 2023 | 10.47 | 10.50 | 9.510 | 9.580 | 1,583,466 | -0.79(-7.62%) |
Jan 05, 2023 | 9.980 | 10.48 | 9.270 | 10.37 | 1,910,919 | +0.50(+5.07%) |
Jan 04, 2023 | 8.600 | 10.61 | 8.520 | 9.870 | 3,874,042 | +1.36(+15.98%) |