Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.760 | 8.240 | 7.740 | 8.180 | 4,791,328 | +0.45(+5.82%) |
Mar 30, 2023 | 7.970 | 8.000 | 7.690 | 7.730 | 3,803,381 | +0.00(+0.00%) |
Mar 29, 2023 | 7.680 | 7.810 | 7.440 | 7.730 | 3,321,816 | +0.24(+3.20%) |
Mar 28, 2023 | 7.500 | 7.620 | 7.420 | 7.490 | 1,825,456 | -0.03(-0.40%) |
Mar 27, 2023 | 7.710 | 7.750 | 7.325 | 7.520 | 3,214,745 | -0.06(-0.79%) |
Mar 24, 2023 | 7.450 | 7.630 | 7.295 | 7.580 | 2,612,414 | +0.04(+0.53%) |
Mar 23, 2023 | 7.620 | 7.998 | 7.353 | 7.540 | 4,086,252 | +0.03(+0.40%) |
Mar 22, 2023 | 7.880 | 7.880 | 7.500 | 7.510 | 5,037,983 | -0.34(-4.33%) |
Mar 21, 2023 | 7.660 | 7.970 | 7.640 | 7.850 | 3,599,632 | +0.29(+3.84%) |
Mar 20, 2023 | 7.430 | 7.730 | 7.360 | 7.560 | 4,052,439 | +0.08(+1.07%) |
Mar 17, 2023 | 7.330 | 7.600 | 7.220 | 7.480 | 4,659,871 | +0.09(+1.22%) |
Mar 16, 2023 | 7.010 | 7.480 | 6.960 | 7.390 | 3,713,275 | +0.32(+4.53%) |
Mar 15, 2023 | 6.900 | 7.110 | 6.750 | 7.070 | 4,503,558 | +0.02(+0.28%) |
Mar 14, 2023 | 7.550 | 7.650 | 6.990 | 7.050 | 5,158,518 | -0.37(-4.99%) |
Mar 13, 2023 | 7.150 | 7.680 | 6.930 | 7.420 | 4,330,808 | +0.07(+0.95%) |
Mar 10, 2023 | 7.270 | 7.569 | 7.045 | 7.350 | 5,454,029 | +0.03(+0.41%) |
Mar 09, 2023 | 7.710 | 7.840 | 7.253 | 7.320 | 4,860,624 | -0.50(-6.39%) |
Mar 08, 2023 | 8.200 | 8.200 | 7.630 | 7.820 | 9,023,259 | -0.48(-5.78%) |
Mar 07, 2023 | 8.730 | 8.730 | 8.230 | 8.300 | 5,007,316 | -0.48(-5.47%) |
Mar 06, 2023 | 9.360 | 9.370 | 8.640 | 8.780 | 5,732,373 | -0.42(-4.57%) |
Mar 03, 2023 | 9.010 | 9.390 | 8.920 | 9.200 | 4,873,457 | +0.32(+3.60%) |
Mar 02, 2023 | 8.700 | 8.910 | 8.410 | 8.880 | 4,756,692 | +0.07(+0.79%) |
Mar 01, 2023 | 9.450 | 9.450 | 8.721 | 8.810 | 6,232,428 | -0.76(-7.94%) |
Feb 28, 2023 | 9.120 | 9.665 | 8.975 | 9.570 | 5,065,775 | +0.45(+4.93%) |
Feb 27, 2023 | 9.300 | 9.340 | 8.960 | 9.120 | 3,675,388 | +0.04(+0.44%) |
Feb 24, 2023 | 9.480 | 9.540 | 8.980 | 9.080 | 5,039,419 | -0.57(-5.91%) |
Feb 23, 2023 | 10.07 | 10.07 | 9.100 | 9.650 | 7,162,018 | -0.24(-2.43%) |
Feb 22, 2023 | 9.770 | 10.10 | 9.710 | 9.890 | 5,366,862 | +0.13(+1.33%) |
Feb 21, 2023 | 10.20 | 10.20 | 9.690 | 9.760 | 5,400,200 | -0.55(-5.33%) |
Feb 17, 2023 | 9.750 | 10.52 | 9.670 | 10.31 | 9,841,108 | +0.50(+5.10%) |
Feb 16, 2023 | 10.39 | 10.71 | 9.350 | 9.810 | 16,741,799 | -2.03(-17.15%) |
Feb 15, 2023 | 8.980 | 11.90 | 8.980 | 11.84 | 16,481,460 | +2.89(+32.29%) |
Feb 14, 2023 | 8.220 | 8.950 | 7.960 | 8.950 | 6,727,686 | +0.57(+6.80%) |
Feb 13, 2023 | 8.250 | 8.580 | 8.020 | 8.380 | 3,516,150 | +0.17(+2.07%) |
Feb 10, 2023 | 8.400 | 8.560 | 7.950 | 8.210 | 5,533,814 | -0.38(-4.42%) |
Feb 09, 2023 | 9.400 | 9.540 | 8.525 | 8.590 | 7,098,442 | -0.50(-5.50%) |
Feb 08, 2023 | 9.100 | 9.390 | 8.970 | 9.090 | 5,284,043 | -0.08(-0.87%) |
Feb 07, 2023 | 9.300 | 9.330 | 8.705 | 9.170 | 7,849,626 | -0.18(-1.93%) |
Feb 06, 2023 | 8.960 | 9.429 | 8.910 | 9.350 | 5,681,897 | +0.12(+1.30%) |
Feb 03, 2023 | 9.310 | 10.23 | 9.080 | 9.230 | 9,398,720 | -0.48(-4.94%) |
Feb 02, 2023 | 9.190 | 10.31 | 9.180 | 9.710 | 15,029,734 | +0.97(+11.10%) |
Feb 01, 2023 | 8.600 | 8.870 | 8.250 | 8.740 | 4,420,376 | +0.23(+2.70%) |
Jan 31, 2023 | 8.100 | 8.555 | 8.055 | 8.510 | 6,654,264 | +0.48(+5.98%) |
Jan 30, 2023 | 8.530 | 8.740 | 8.010 | 8.030 | 6,617,033 | -0.69(-7.91%) |
Jan 27, 2023 | 8.130 | 9.000 | 8.020 | 8.720 | 12,744,923 | +0.58(+7.13%) |
Jan 26, 2023 | 8.200 | 8.330 | 7.680 | 8.140 | 5,082,330 | +0.25(+3.17%) |
Jan 25, 2023 | 7.540 | 8.030 | 7.325 | 7.890 | 5,795,917 | +0.02(+0.25%) |
Jan 24, 2023 | 6.490 | 8.950 | 6.490 | 7.870 | 6,466,737 | -0.39(-4.72%) |
Jan 23, 2023 | 7.810 | 8.295 | 7.750 | 8.260 | 8,754,052 | +0.53(+6.86%) |
Jan 20, 2023 | 7.360 | 7.740 | 7.180 | 7.730 | 5,701,184 | +0.56(+7.81%) |
Jan 19, 2023 | 7.170 | 7.300 | 6.960 | 7.170 | 5,102,504 | -0.19(-2.58%) |
Jan 18, 2023 | 7.720 | 7.970 | 7.270 | 7.360 | 6,852,485 | -0.23(-3.03%) |
Jan 17, 2023 | 8.300 | 8.370 | 7.530 | 7.590 | 10,032,440 | -0.71(-8.55%) |
Jan 13, 2023 | 7.420 | 8.350 | 7.370 | 8.300 | 10,971,754 | +0.69(+9.07%) |
Jan 12, 2023 | 7.260 | 7.630 | 6.950 | 7.610 | 8,158,112 | +0.40(+5.55%) |
Jan 11, 2023 | 6.760 | 7.310 | 6.520 | 7.210 | 10,731,057 | +0.55(+8.26%) |
Jan 10, 2023 | 6.270 | 6.700 | 6.140 | 6.660 | 5,980,645 | +0.36(+5.71%) |
Jan 09, 2023 | 5.800 | 6.450 | 5.735 | 6.300 | 9,836,208 | +0.66(+11.70%) |
Jan 06, 2023 | 5.440 | 5.690 | 5.280 | 5.640 | 3,932,833 | +0.23(+4.25%) |
Jan 05, 2023 | 5.500 | 5.505 | 5.280 | 5.410 | 3,985,989 | -0.15(-2.70%) |
Jan 04, 2023 | 5.500 | 5.669 | 5.270 | 5.560 | 5,659,166 | +0.16(+2.96%) |