Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.630 | 8.910 | 8.480 | 8.760 | 396,672 | +0.16(+1.86%) |
Mar 30, 2023 | 8.850 | 8.920 | 8.140 | 8.600 | 886,991 | -0.25(-2.82%) |
Mar 29, 2023 | 8.690 | 9.220 | 8.690 | 8.850 | 407,836 | +0.31(+3.63%) |
Mar 28, 2023 | 7.340 | 8.700 | 7.230 | 8.540 | 873,229 | +1.44(+20.28%) |
Mar 27, 2023 | 7.110 | 7.160 | 6.980 | 7.100 | 78,768 | -0.02(-0.28%) |
Mar 24, 2023 | 7.070 | 7.140 | 6.900 | 7.120 | 82,437 | +0.00(+0.00%) |
Mar 23, 2023 | 6.970 | 7.200 | 6.970 | 7.120 | 134,205 | +0.18(+2.59%) |
Mar 22, 2023 | 7.270 | 7.270 | 6.900 | 6.940 | 132,789 | -0.31(-4.28%) |
Mar 21, 2023 | 7.100 | 7.270 | 7.100 | 7.250 | 99,503 | +0.19(+2.69%) |
Mar 20, 2023 | 7.040 | 7.120 | 6.990 | 7.060 | 92,847 | +0.01(+0.14%) |
Mar 17, 2023 | 7.080 | 7.120 | 6.950 | 7.050 | 124,096 | -0.09(-1.26%) |
Mar 16, 2023 | 7.140 | 7.180 | 6.930 | 7.140 | 94,593 | -0.04(-0.56%) |
Mar 15, 2023 | 7.100 | 7.190 | 6.970 | 7.180 | 98,624 | -0.05(-0.69%) |
Mar 14, 2023 | 7.380 | 7.400 | 7.120 | 7.230 | 108,551 | -0.02(-0.28%) |
Mar 13, 2023 | 7.130 | 7.360 | 7.130 | 7.250 | 119,037 | +0.04(+0.55%) |
Mar 10, 2023 | 7.470 | 7.470 | 7.130 | 7.210 | 305,378 | -0.23(-3.09%) |
Mar 09, 2023 | 7.620 | 7.730 | 7.430 | 7.440 | 73,162 | -0.19(-2.49%) |
Mar 08, 2023 | 7.560 | 7.650 | 7.513 | 7.630 | 43,706 | +0.08(+1.06%) |
Mar 07, 2023 | 7.950 | 7.958 | 7.500 | 7.550 | 115,332 | -0.39(-4.91%) |
Mar 06, 2023 | 7.930 | 8.160 | 7.900 | 7.940 | 84,843 | +0.02(+0.25%) |
Mar 03, 2023 | 7.640 | 7.990 | 7.640 | 7.920 | 93,772 | +0.31(+4.07%) |
Mar 02, 2023 | 7.640 | 7.650 | 7.500 | 7.610 | 62,854 | -0.09(-1.17%) |
Mar 01, 2023 | 7.730 | 7.855 | 7.640 | 7.700 | 102,064 | +0.00(+0.00%) |
Feb 28, 2023 | 7.470 | 7.790 | 7.470 | 7.700 | 137,356 | +0.24(+3.22%) |
Feb 27, 2023 | 7.480 | 7.480 | 7.385 | 7.460 | 65,351 | +0.05(+0.67%) |
Feb 24, 2023 | 7.360 | 7.480 | 7.360 | 7.410 | 84,361 | +0.00(+0.00%) |
Feb 23, 2023 | 7.430 | 7.460 | 7.330 | 7.410 | 194,290 | +0.04(+0.54%) |
Feb 22, 2023 | 7.290 | 7.440 | 7.230 | 7.370 | 173,567 | +0.11(+1.52%) |
Feb 21, 2023 | 7.430 | 7.450 | 7.240 | 7.260 | 198,570 | -0.25(-3.33%) |
Feb 17, 2023 | 7.540 | 7.670 | 7.490 | 7.510 | 167,254 | -0.04(-0.53%) |
Feb 16, 2023 | 7.410 | 7.615 | 7.400 | 7.550 | 115,996 | +0.00(+0.00%) |
Feb 15, 2023 | 7.430 | 7.560 | 7.300 | 7.550 | 131,288 | +0.09(+1.21%) |
Feb 14, 2023 | 7.290 | 7.549 | 7.250 | 7.460 | 73,698 | +0.12(+1.63%) |
Feb 13, 2023 | 7.460 | 7.475 | 7.250 | 7.340 | 95,894 | -0.10(-1.34%) |
Feb 10, 2023 | 7.500 | 7.510 | 7.290 | 7.440 | 185,891 | -0.09(-1.20%) |
Feb 09, 2023 | 7.670 | 7.760 | 7.510 | 7.530 | 104,434 | -0.15(-1.95%) |
Feb 08, 2023 | 7.620 | 7.830 | 7.550 | 7.680 | 104,885 | +0.02(+0.26%) |
Feb 07, 2023 | 7.600 | 7.740 | 7.465 | 7.660 | 194,097 | +0.10(+1.32%) |
Feb 06, 2023 | 8.000 | 8.000 | 7.430 | 7.560 | 263,152 | -0.46(-5.74%) |
Feb 03, 2023 | 8.290 | 8.440 | 7.930 | 8.020 | 167,763 | -0.34(-4.07%) |
Feb 02, 2023 | 8.000 | 8.500 | 7.890 | 8.360 | 689,473 | +0.48(+6.09%) |
Feb 01, 2023 | 7.500 | 7.940 | 7.450 | 7.880 | 186,162 | +0.20(+2.60%) |
Jan 31, 2023 | 7.590 | 7.690 | 7.570 | 7.680 | 126,214 | +0.13(+1.72%) |
Jan 30, 2023 | 7.910 | 7.925 | 7.530 | 7.550 | 222,012 | -0.44(-5.51%) |
Jan 27, 2023 | 7.840 | 8.000 | 7.820 | 7.990 | 185,833 | +0.14(+1.78%) |
Jan 26, 2023 | 7.820 | 7.890 | 7.700 | 7.850 | 117,154 | +0.10(+1.29%) |
Jan 25, 2023 | 7.720 | 7.810 | 7.685 | 7.750 | 56,617 | -0.01(-0.13%) |
Jan 24, 2023 | 7.840 | 8.000 | 7.730 | 7.760 | 100,090 | -0.04(-0.51%) |
Jan 23, 2023 | 7.890 | 8.000 | 7.800 | 7.800 | 182,992 | +0.08(+1.04%) |
Jan 20, 2023 | 7.470 | 7.780 | 7.450 | 7.720 | 155,073 | +0.27(+3.62%) |
Jan 19, 2023 | 7.380 | 7.460 | 7.270 | 7.450 | 88,723 | +0.03(+0.40%) |
Jan 18, 2023 | 7.490 | 7.570 | 7.420 | 7.420 | 99,188 | -0.05(-0.67%) |
Jan 17, 2023 | 7.600 | 7.750 | 7.460 | 7.470 | 167,747 | -0.15(-1.97%) |
Jan 13, 2023 | 7.170 | 7.630 | 7.170 | 7.620 | 392,371 | +0.55(+7.78%) |
Jan 12, 2023 | 6.920 | 7.100 | 6.760 | 7.070 | 268,576 | +0.26(+3.82%) |
Jan 11, 2023 | 6.890 | 6.890 | 6.760 | 6.810 | 117,232 | -0.04(-0.58%) |
Jan 10, 2023 | 6.560 | 6.850 | 6.540 | 6.850 | 223,727 | +0.31(+4.74%) |
Jan 09, 2023 | 6.470 | 6.640 | 6.470 | 6.540 | 196,534 | +0.06(+0.93%) |
Jan 06, 2023 | 6.510 | 6.650 | 6.450 | 6.480 | 156,028 | +0.00(+0.00%) |
Jan 05, 2023 | 6.470 | 6.690 | 6.390 | 6.480 | 150,907 | -0.02(-0.31%) |
Jan 04, 2023 | 6.290 | 6.710 | 6.260 | 6.500 | 301,707 | +0.24(+3.83%) |