Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.253 | 7.691 | 7.253 | 7.681 | 6,116 | +0.45(+6.19%) |
Mar 30, 2023 | 7.194 | 7.282 | 7.155 | 7.233 | 28,315 | +0.07(+0.95%) |
Mar 29, 2023 | 7.175 | 7.342 | 7.136 | 7.165 | 3,813 | +0.02(+0.27%) |
Mar 28, 2023 | 7.418 | 7.525 | 7.136 | 7.146 | 5,051 | -0.31(-4.18%) |
Mar 27, 2023 | 7.194 | 7.535 | 7.107 | 7.457 | 15,405 | +0.33(+4.64%) |
Mar 24, 2023 | 7.117 | 7.165 | 7.117 | 7.126 | 3,873 | +0.05(+0.69%) |
Mar 23, 2023 | 7.117 | 7.272 | 7.058 | 7.078 | 3,040 | +0.02(+0.28%) |
Mar 22, 2023 | 7.087 | 7.171 | 6.990 | 7.058 | 6,393 | -0.08(-1.09%) |
Mar 21, 2023 | 6.961 | 7.146 | 6.834 | 7.136 | 16,315 | +0.32(+4.71%) |
Mar 20, 2023 | 6.863 | 7.083 | 6.815 | 6.815 | 12,146 | +0.02(+0.29%) |
Mar 17, 2023 | 7.019 | 7.029 | 6.737 | 6.795 | 13,875 | -0.27(-3.86%) |
Mar 16, 2023 | 6.854 | 7.068 | 6.854 | 7.068 | 7,677 | +0.14(+1.97%) |
Mar 15, 2023 | 6.951 | 7.000 | 6.844 | 6.932 | 10,298 | -0.13(-1.79%) |
Mar 14, 2023 | 7.048 | 7.389 | 7.029 | 7.058 | 8,379 | +0.05(+0.69%) |
Mar 13, 2023 | 6.961 | 7.058 | 6.863 | 7.009 | 13,969 | -0.05(-0.69%) |
Mar 10, 2023 | 7.438 | 7.438 | 7.029 | 7.058 | 7,106 | -0.36(-4.79%) |
Mar 09, 2023 | 7.448 | 7.457 | 6.980 | 7.413 | 9,114 | -0.01(-0.20%) |
Mar 08, 2023 | 7.467 | 7.583 | 7.311 | 7.428 | 4,330 | -0.09(-1.17%) |
Mar 07, 2023 | 7.817 | 7.817 | 7.477 | 7.516 | 21,332 | -0.30(-3.86%) |
Mar 06, 2023 | 8.119 | 8.119 | 7.810 | 7.817 | 8,712 | -0.35(-4.29%) |
Mar 03, 2023 | 8.012 | 8.256 | 7.993 | 8.168 | 5,587 | +0.18(+2.29%) |
Mar 02, 2023 | 7.804 | 7.985 | 7.804 | 7.985 | 5,809 | +0.10(+1.27%) |
Mar 01, 2023 | 7.925 | 7.925 | 7.886 | 7.886 | 4,498 | -0.03(-0.37%) |
Feb 28, 2023 | 8.450 | 8.450 | 7.895 | 7.915 | 29,281 | -0.65(-7.61%) |
Feb 27, 2023 | 8.635 | 8.664 | 8.548 | 8.567 | 10,814 | -0.08(-0.90%) |
Feb 24, 2023 | 8.538 | 8.731 | 8.535 | 8.645 | 8,233 | -0.17(-1.88%) |
Feb 23, 2023 | 8.664 | 8.810 | 8.479 | 8.810 | 5,804 | +0.15(+1.69%) |
Feb 22, 2023 | 8.762 | 8.783 | 8.577 | 8.664 | 8,836 | -0.17(-1.87%) |
Feb 21, 2023 | 8.869 | 8.937 | 8.757 | 8.830 | 3,575 | -0.06(-0.66%) |
Feb 17, 2023 | 8.908 | 8.918 | 8.859 | 8.888 | 8,052 | +0.00(+0.00%) |
Feb 16, 2023 | 8.840 | 8.903 | 8.840 | 8.888 | 3,896 | -0.02(-0.22%) |
Feb 15, 2023 | 8.840 | 8.908 | 8.840 | 8.908 | 18,177 | +0.05(+0.55%) |
Feb 14, 2023 | 8.840 | 8.908 | 8.772 | 8.859 | 9,670 | -0.01(-0.11%) |
Feb 13, 2023 | 8.937 | 8.976 | 8.869 | 8.869 | 9,817 | -0.01(-0.11%) |
Feb 10, 2023 | 8.927 | 8.975 | 8.859 | 8.879 | 4,997 | -0.15(-1.62%) |
Feb 09, 2023 | 9.171 | 9.171 | 8.859 | 9.025 | 17,623 | -0.03(-0.32%) |
Feb 08, 2023 | 9.015 | 9.219 | 8.957 | 9.054 | 15,380 | +0.03(+0.32%) |
Feb 07, 2023 | 9.083 | 9.151 | 8.849 | 9.025 | 13,473 | -0.01(-0.11%) |
Feb 06, 2023 | 9.219 | 9.219 | 9.034 | 9.034 | 10,802 | -0.18(-2.01%) |
Feb 03, 2023 | 9.064 | 9.219 | 9.064 | 9.219 | 7,680 | +0.03(+0.32%) |
Feb 02, 2023 | 9.200 | 9.215 | 9.064 | 9.190 | 8,342 | +0.08(+0.85%) |
Feb 01, 2023 | 8.927 | 9.151 | 8.859 | 9.112 | 21,512 | +0.21(+2.41%) |
Jan 31, 2023 | 8.859 | 8.937 | 8.859 | 8.898 | 6,105 | +0.03(+0.35%) |
Jan 30, 2023 | 8.859 | 8.867 | 8.859 | 8.867 | 3,109 | -0.02(-0.24%) |
Jan 27, 2023 | 8.918 | 8.918 | 8.859 | 8.888 | 5,146 | +0.04(+0.45%) |
Jan 26, 2023 | 8.879 | 8.898 | 8.723 | 8.849 | 10,109 | +0.12(+1.33%) |
Jan 25, 2023 | 8.694 | 8.787 | 8.674 | 8.733 | 4,643 | +0.01(+0.11%) |
Jan 24, 2023 | 8.664 | 8.791 | 8.645 | 8.723 | 10,335 | +0.02(+0.22%) |
Jan 23, 2023 | 8.664 | 8.723 | 8.664 | 8.703 | 3,160 | -0.06(-0.67%) |
Jan 20, 2023 | 8.674 | 8.762 | 8.589 | 8.762 | 2,837 | +0.16(+1.81%) |
Jan 19, 2023 | 8.518 | 8.673 | 8.489 | 8.606 | 21,206 | -0.11(-1.23%) |
Jan 18, 2023 | 8.752 | 8.757 | 8.664 | 8.713 | 8,826 | +0.04(+0.45%) |
Jan 17, 2023 | 8.772 | 8.845 | 8.674 | 8.674 | 5,199 | -0.02(-0.22%) |
Jan 13, 2023 | 8.752 | 8.762 | 8.664 | 8.694 | 14,037 | -0.10(-1.11%) |
Jan 12, 2023 | 8.703 | 8.937 | 8.664 | 8.791 | 28,266 | +0.18(+2.15%) |
Jan 11, 2023 | 8.275 | 8.626 | 8.149 | 8.606 | 33,924 | +0.37(+4.49%) |
Jan 10, 2023 | 8.032 | 8.246 | 8.032 | 8.236 | 7,924 | +0.20(+2.55%) |
Jan 09, 2023 | 7.788 | 8.151 | 7.788 | 8.032 | 28,045 | +0.12(+1.48%) |
Jan 06, 2023 | 7.759 | 8.090 | 7.710 | 7.915 | 18,911 | +0.24(+3.17%) |
Jan 05, 2023 | 7.535 | 7.730 | 7.302 | 7.671 | 17,882 | +0.16(+2.09%) |
Jan 04, 2023 | 7.418 | 7.535 | 7.389 | 7.515 | 8,078 | +0.05(+0.64%) |