Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.150 | 7.240 | 7.000 | 7.210 | 2,549,137 | +0.12(+1.69%) |
Mar 30, 2023 | 7.280 | 7.303 | 6.990 | 7.090 | 1,953,057 | -0.05(-0.70%) |
Mar 29, 2023 | 7.110 | 7.190 | 6.940 | 7.140 | 1,717,971 | +0.21(+3.03%) |
Mar 28, 2023 | 6.810 | 7.020 | 6.760 | 6.930 | 4,474,943 | +0.05(+0.73%) |
Mar 27, 2023 | 6.920 | 6.990 | 6.730 | 6.880 | 1,778,592 | +0.09(+1.33%) |
Mar 24, 2023 | 6.590 | 6.800 | 6.520 | 6.790 | 1,236,328 | +0.07(+1.04%) |
Mar 23, 2023 | 6.800 | 6.870 | 6.560 | 6.720 | 2,286,577 | -0.04(-0.59%) |
Mar 22, 2023 | 7.000 | 7.190 | 6.750 | 6.760 | 2,776,515 | -0.29(-4.11%) |
Mar 21, 2023 | 6.960 | 7.160 | 6.900 | 7.050 | 2,496,793 | +0.39(+5.86%) |
Mar 20, 2023 | 6.640 | 7.000 | 6.615 | 6.660 | 2,363,970 | +0.03(+0.45%) |
Mar 17, 2023 | 7.040 | 7.040 | 6.600 | 6.630 | 3,083,993 | -0.49(-6.88%) |
Mar 16, 2023 | 6.930 | 7.230 | 6.630 | 7.120 | 2,093,472 | +0.10(+1.42%) |
Mar 15, 2023 | 6.900 | 7.150 | 6.770 | 7.020 | 2,518,550 | -0.19(-2.64%) |
Mar 14, 2023 | 7.730 | 7.805 | 7.065 | 7.210 | 2,894,300 | -0.12(-1.64%) |
Mar 13, 2023 | 7.320 | 7.455 | 6.740 | 7.330 | 3,208,613 | -0.30(-3.93%) |
Mar 10, 2023 | 8.200 | 8.250 | 7.615 | 7.630 | 3,328,259 | -0.63(-7.63%) |
Mar 09, 2023 | 8.800 | 8.920 | 8.260 | 8.260 | 1,335,675 | -0.57(-6.46%) |
Mar 08, 2023 | 8.820 | 8.970 | 8.740 | 8.830 | 939,055 | -0.03(-0.34%) |
Mar 07, 2023 | 8.950 | 8.980 | 8.735 | 8.860 | 1,395,649 | -0.13(-1.45%) |
Mar 06, 2023 | 9.480 | 9.520 | 8.935 | 8.990 | 1,291,835 | -0.41(-4.36%) |
Mar 03, 2023 | 9.440 | 9.495 | 9.320 | 9.400 | 1,769,548 | +0.08(+0.86%) |
Mar 02, 2023 | 9.230 | 9.380 | 9.090 | 9.320 | 1,201,776 | -0.13(-1.38%) |
Mar 01, 2023 | 9.350 | 9.565 | 9.310 | 9.450 | 1,141,885 | +0.05(+0.53%) |
Feb 28, 2023 | 9.320 | 9.605 | 9.320 | 9.400 | 1,610,278 | +0.04(+0.43%) |
Feb 27, 2023 | 9.720 | 9.740 | 9.360 | 9.360 | 961,078 | -0.25(-2.60%) |
Feb 24, 2023 | 9.500 | 9.630 | 9.360 | 9.610 | 981,931 | -0.11(-1.13%) |
Feb 23, 2023 | 9.720 | 9.765 | 9.435 | 9.720 | 1,260,589 | +0.14(+1.46%) |
Feb 22, 2023 | 9.500 | 9.650 | 9.440 | 9.580 | 1,461,102 | +0.13(+1.38%) |
Feb 21, 2023 | 9.680 | 9.810 | 9.410 | 9.450 | 1,351,002 | -0.47(-4.74%) |
Feb 17, 2023 | 10.00 | 10.00 | 9.640 | 9.920 | 2,515,993 | -0.13(-1.29%) |
Feb 16, 2023 | 10.10 | 10.24 | 10.01 | 10.05 | 2,682,730 | -0.36(-3.46%) |
Feb 15, 2023 | 10.10 | 10.53 | 10.07 | 10.41 | 2,158,828 | +0.32(+3.17%) |
Feb 14, 2023 | 9.940 | 10.21 | 9.755 | 10.09 | 1,681,775 | +0.09(+0.90%) |
Feb 13, 2023 | 9.820 | 10.02 | 9.700 | 10.00 | 1,846,165 | +0.14(+1.42%) |
Feb 10, 2023 | 9.730 | 9.860 | 9.510 | 9.860 | 2,168,440 | +0.00(+0.00%) |
Feb 09, 2023 | 10.07 | 10.14 | 9.730 | 9.860 | 1,830,662 | -0.12(-1.20%) |
Feb 08, 2023 | 10.21 | 10.37 | 9.950 | 9.980 | 1,412,941 | -0.29(-2.82%) |
Feb 07, 2023 | 9.410 | 10.37 | 9.370 | 10.27 | 2,250,974 | +0.77(+8.11%) |
Feb 06, 2023 | 9.890 | 9.955 | 9.480 | 9.500 | 1,881,284 | -0.59(-5.85%) |
Feb 03, 2023 | 10.12 | 10.52 | 9.990 | 10.09 | 3,518,174 | -0.36(-3.44%) |
Feb 02, 2023 | 10.10 | 10.90 | 10.03 | 10.45 | 3,164,011 | +0.63(+6.42%) |
Feb 01, 2023 | 9.580 | 9.945 | 9.265 | 9.820 | 4,256,165 | +0.13(+1.34%) |
Jan 31, 2023 | 9.550 | 9.795 | 9.340 | 9.690 | 1,844,839 | +0.22(+2.32%) |
Jan 30, 2023 | 9.600 | 9.940 | 9.470 | 9.470 | 2,278,110 | -0.33(-3.37%) |
Jan 27, 2023 | 9.090 | 9.868 | 9.090 | 9.800 | 3,615,552 | +0.63(+6.87%) |
Jan 26, 2023 | 9.160 | 9.825 | 8.730 | 9.170 | 9,275,132 | -1.17(-11.32%) |
Jan 25, 2023 | 10.00 | 10.41 | 9.761 | 10.34 | 2,931,724 | +0.10(+0.98%) |
Jan 24, 2023 | 10.80 | 10.80 | 10.21 | 10.24 | 1,466,728 | -0.62(-5.71%) |
Jan 23, 2023 | 10.37 | 10.87 | 10.21 | 10.86 | 1,956,817 | +0.54(+5.23%) |
Jan 20, 2023 | 9.780 | 10.38 | 9.640 | 10.32 | 1,653,382 | +0.66(+6.83%) |
Jan 19, 2023 | 9.590 | 9.730 | 9.410 | 9.660 | 1,661,570 | -0.15(-1.53%) |
Jan 18, 2023 | 10.16 | 10.35 | 9.780 | 9.810 | 2,043,784 | -0.29(-2.87%) |
Jan 17, 2023 | 9.630 | 10.19 | 9.605 | 10.10 | 2,227,744 | +0.52(+5.43%) |
Jan 13, 2023 | 9.350 | 9.710 | 9.270 | 9.580 | 2,261,302 | +0.12(+1.27%) |
Jan 12, 2023 | 9.320 | 9.510 | 9.082 | 9.460 | 1,281,381 | +0.20(+2.16%) |
Jan 11, 2023 | 8.840 | 9.310 | 8.770 | 9.260 | 1,783,809 | +0.50(+5.71%) |
Jan 10, 2023 | 8.610 | 8.770 | 8.391 | 8.760 | 939,068 | +0.07(+0.81%) |
Jan 09, 2023 | 8.710 | 8.865 | 8.640 | 8.690 | 1,278,948 | +0.10(+1.16%) |
Jan 06, 2023 | 8.570 | 8.900 | 8.460 | 8.590 | 1,503,517 | +0.07(+0.82%) |
Jan 05, 2023 | 8.530 | 8.635 | 8.235 | 8.520 | 1,222,627 | -0.14(-1.62%) |
Jan 04, 2023 | 8.600 | 8.850 | 8.540 | 8.660 | 1,081,140 | +0.20(+2.36%) |