Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.340 | 8.375 | 8.320 | 8.360 | 3,910,485 | +0.02(+0.24%) |
Mar 30, 2023 | 8.350 | 8.370 | 8.340 | 8.340 | 2,021,524 | -0.01(-0.12%) |
Mar 29, 2023 | 8.400 | 8.410 | 8.320 | 8.350 | 7,771,560 | -0.03(-0.36%) |
Mar 28, 2023 | 8.370 | 8.400 | 8.370 | 8.380 | 1,462,114 | +0.00(+0.00%) |
Mar 27, 2023 | 8.360 | 8.400 | 8.355 | 8.380 | 1,070,491 | +0.02(+0.24%) |
Mar 24, 2023 | 8.340 | 8.390 | 8.335 | 8.360 | 1,180,108 | +0.02(+0.24%) |
Mar 23, 2023 | 8.390 | 8.400 | 8.325 | 8.340 | 1,714,748 | -0.02(-0.24%) |
Mar 22, 2023 | 8.390 | 8.400 | 8.350 | 8.360 | 1,946,198 | -0.02(-0.24%) |
Mar 21, 2023 | 8.340 | 8.400 | 8.330 | 8.380 | 2,942,876 | +0.04(+0.48%) |
Mar 20, 2023 | 8.330 | 8.350 | 8.320 | 8.340 | 2,349,626 | +0.00(+0.00%) |
Mar 17, 2023 | 8.360 | 8.360 | 8.320 | 8.340 | 3,666,752 | -0.01(-0.12%) |
Mar 16, 2023 | 8.320 | 8.390 | 8.320 | 8.350 | 9,256,926 | +0.01(+0.12%) |
Mar 15, 2023 | 8.350 | 8.360 | 8.290 | 8.340 | 16,982,160 | -0.02(-0.24%) |
Mar 14, 2023 | 8.310 | 8.380 | 8.280 | 8.360 | 20,618,878 | +0.96(+12.97%) |
Mar 13, 2023 | 7.100 | 7.580 | 6.900 | 7.400 | 1,125,382 | +0.21(+2.92%) |
Mar 10, 2023 | 7.180 | 7.330 | 7.060 | 7.190 | 498,405 | +0.00(+0.00%) |
Mar 09, 2023 | 7.350 | 7.610 | 7.102 | 7.190 | 643,377 | -0.11(-1.51%) |
Mar 08, 2023 | 7.410 | 7.680 | 7.130 | 7.300 | 712,379 | -0.08(-1.08%) |
Mar 07, 2023 | 7.260 | 7.460 | 7.250 | 7.380 | 309,489 | +0.12(+1.65%) |
Mar 06, 2023 | 7.220 | 7.415 | 7.160 | 7.260 | 242,421 | -0.04(-0.55%) |
Mar 03, 2023 | 7.290 | 7.530 | 7.260 | 7.300 | 215,402 | +0.10(+1.39%) |
Mar 02, 2023 | 7.190 | 7.250 | 7.060 | 7.200 | 404,460 | -0.04(-0.55%) |
Mar 01, 2023 | 7.290 | 7.290 | 7.000 | 7.240 | 275,811 | -0.02(-0.28%) |
Feb 28, 2023 | 7.240 | 7.290 | 6.910 | 7.260 | 708,401 | +0.04(+0.55%) |
Feb 27, 2023 | 7.430 | 7.430 | 7.180 | 7.220 | 223,686 | -0.12(-1.63%) |
Feb 24, 2023 | 7.500 | 7.880 | 6.981 | 7.340 | 700,796 | -0.30(-3.93%) |
Feb 23, 2023 | 7.770 | 7.770 | 7.560 | 7.640 | 153,018 | -0.06(-0.78%) |
Feb 22, 2023 | 7.750 | 7.810 | 7.520 | 7.700 | 232,858 | +0.00(+0.00%) |
Feb 21, 2023 | 7.770 | 7.940 | 7.670 | 7.700 | 281,835 | -0.19(-2.41%) |
Feb 17, 2023 | 7.890 | 8.110 | 7.880 | 7.890 | 255,743 | -0.01(-0.13%) |
Feb 16, 2023 | 7.780 | 8.120 | 7.715 | 7.900 | 178,447 | -0.10(-1.25%) |
Feb 15, 2023 | 7.700 | 8.090 | 7.705 | 8.000 | 277,693 | +0.00(+0.00%) |
Feb 14, 2023 | 7.220 | 8.090 | 7.150 | 8.000 | 1,386,911 | +0.75(+10.34%) |
Feb 13, 2023 | 7.300 | 7.340 | 6.820 | 7.250 | 356,020 | -0.03(-0.41%) |
Feb 10, 2023 | 7.320 | 7.460 | 7.240 | 7.280 | 257,316 | -0.10(-1.36%) |
Feb 09, 2023 | 7.540 | 7.850 | 7.370 | 7.380 | 196,491 | -0.05(-0.67%) |
Feb 08, 2023 | 7.470 | 7.830 | 7.330 | 7.430 | 186,437 | -0.06(-0.80%) |
Feb 07, 2023 | 7.550 | 7.610 | 7.270 | 7.490 | 243,018 | -0.04(-0.53%) |
Feb 06, 2023 | 7.360 | 7.540 | 7.310 | 7.530 | 333,127 | +0.05(+0.67%) |
Feb 03, 2023 | 7.480 | 7.665 | 7.470 | 7.480 | 261,409 | -0.12(-1.58%) |
Feb 02, 2023 | 7.740 | 7.760 | 7.450 | 7.600 | 680,831 | +0.01(+0.13%) |
Feb 01, 2023 | 8.080 | 8.100 | 7.520 | 7.590 | 1,936,449 | -0.48(-5.95%) |
Jan 31, 2023 | 6.580 | 8.070 | 6.500 | 8.070 | 551,153 | +1.50(+22.83%) |
Jan 30, 2023 | 6.720 | 6.790 | 6.480 | 6.570 | 347,701 | -0.27(-3.95%) |
Jan 27, 2023 | 6.890 | 7.070 | 6.740 | 6.840 | 668,035 | -0.09(-1.30%) |
Jan 26, 2023 | 6.660 | 6.960 | 6.580 | 6.930 | 360,875 | +0.33(+5.00%) |
Jan 25, 2023 | 6.190 | 6.600 | 5.870 | 6.600 | 242,753 | +0.32(+5.10%) |
Jan 24, 2023 | 6.230 | 6.390 | 6.050 | 6.280 | 119,442 | -0.02(-0.32%) |
Jan 23, 2023 | 6.520 | 6.530 | 5.970 | 6.300 | 373,125 | -0.22(-3.37%) |
Jan 20, 2023 | 6.040 | 6.540 | 5.910 | 6.520 | 340,068 | +0.58(+9.76%) |
Jan 19, 2023 | 5.790 | 6.080 | 5.790 | 5.940 | 241,029 | +0.09(+1.54%) |
Jan 18, 2023 | 5.960 | 6.125 | 5.810 | 5.850 | 152,095 | -0.06(-1.02%) |
Jan 17, 2023 | 5.750 | 5.950 | 5.700 | 5.910 | 137,615 | +0.17(+2.96%) |
Jan 13, 2023 | 5.600 | 5.850 | 5.400 | 5.740 | 203,937 | +0.07(+1.23%) |
Jan 12, 2023 | 5.680 | 5.750 | 5.550 | 5.670 | 174,326 | +0.00(+0.00%) |
Jan 11, 2023 | 5.530 | 5.680 | 5.520 | 5.670 | 171,279 | +0.13(+2.35%) |
Jan 10, 2023 | 5.480 | 5.580 | 5.287 | 5.540 | 135,445 | +0.03(+0.54%) |
Jan 09, 2023 | 5.250 | 5.685 | 5.230 | 5.510 | 321,810 | +0.30(+5.76%) |
Jan 06, 2023 | 5.290 | 5.300 | 5.030 | 5.210 | 277,841 | -0.06(-1.14%) |
Jan 05, 2023 | 5.280 | 5.450 | 5.160 | 5.270 | 298,028 | -0.10(-1.86%) |
Jan 04, 2023 | 5.370 | 5.420 | 5.209 | 5.370 | 433,948 | +0.03(+0.56%) |