Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.570 | 8.055 | 7.460 | 7.840 | 2,545,585 | +0.38(+5.09%) |
Mar 30, 2023 | 6.990 | 7.660 | 6.990 | 7.460 | 2,484,267 | +0.65(+9.54%) |
Mar 29, 2023 | 6.490 | 6.915 | 6.440 | 6.810 | 2,112,654 | +0.38(+5.91%) |
Mar 28, 2023 | 6.220 | 6.535 | 6.100 | 6.430 | 1,822,686 | +0.12(+1.90%) |
Mar 27, 2023 | 6.580 | 6.590 | 6.140 | 6.310 | 2,195,900 | -0.18(-2.77%) |
Mar 24, 2023 | 6.790 | 6.790 | 6.410 | 6.490 | 1,571,988 | -0.19(-2.84%) |
Mar 23, 2023 | 6.740 | 7.050 | 6.655 | 6.680 | 2,198,834 | +0.03(+0.45%) |
Mar 22, 2023 | 7.190 | 7.220 | 6.620 | 6.650 | 2,670,012 | -0.55(-7.64%) |
Mar 21, 2023 | 7.100 | 7.290 | 7.015 | 7.200 | 1,561,349 | +0.16(+2.27%) |
Mar 20, 2023 | 7.070 | 7.230 | 6.900 | 7.040 | 2,794,260 | +0.01(+0.14%) |
Mar 17, 2023 | 7.180 | 7.210 | 6.905 | 7.030 | 2,740,602 | -0.14(-1.95%) |
Mar 16, 2023 | 7.160 | 7.360 | 7.025 | 7.170 | 1,481,117 | -0.09(-1.24%) |
Mar 15, 2023 | 6.780 | 7.310 | 6.680 | 7.260 | 1,894,236 | +0.27(+3.86%) |
Mar 14, 2023 | 7.110 | 7.330 | 6.780 | 6.990 | 1,982,066 | +0.02(+0.29%) |
Mar 13, 2023 | 6.910 | 7.240 | 6.580 | 6.970 | 2,393,654 | -0.10(-1.41%) |
Mar 10, 2023 | 7.450 | 7.505 | 6.880 | 7.070 | 2,383,591 | -0.40(-5.35%) |
Mar 09, 2023 | 8.000 | 8.020 | 7.220 | 7.470 | 2,542,841 | -0.54(-6.74%) |
Mar 08, 2023 | 8.100 | 8.200 | 7.890 | 8.010 | 1,311,992 | -0.20(-2.44%) |
Mar 07, 2023 | 8.500 | 8.625 | 8.130 | 8.210 | 1,164,883 | -0.38(-4.42%) |
Mar 06, 2023 | 8.690 | 8.930 | 8.450 | 8.590 | 1,213,737 | +0.03(+0.35%) |
Mar 03, 2023 | 8.390 | 8.705 | 8.180 | 8.560 | 1,388,488 | +0.28(+3.38%) |
Mar 02, 2023 | 8.150 | 8.360 | 7.930 | 8.280 | 1,913,418 | -0.03(-0.36%) |
Mar 01, 2023 | 8.690 | 8.750 | 8.140 | 8.310 | 1,749,000 | -0.41(-4.70%) |
Feb 28, 2023 | 8.690 | 9.040 | 8.610 | 8.720 | 1,430,363 | +0.00(+0.00%) |
Feb 27, 2023 | 9.630 | 9.780 | 8.350 | 8.720 | 2,551,732 | -0.87(-9.07%) |
Feb 24, 2023 | 8.150 | 9.850 | 8.070 | 9.590 | 4,328,289 | +0.30(+3.23%) |
Feb 23, 2023 | 9.800 | 9.955 | 9.020 | 9.290 | 2,388,418 | -0.46(-4.72%) |
Feb 22, 2023 | 9.400 | 9.975 | 9.380 | 9.750 | 1,618,995 | +0.39(+4.17%) |
Feb 21, 2023 | 9.160 | 9.460 | 8.965 | 9.360 | 2,658,202 | +0.04(+0.43%) |
Feb 17, 2023 | 9.760 | 9.770 | 9.025 | 9.320 | 1,805,349 | -0.45(-4.61%) |
Feb 16, 2023 | 9.830 | 9.890 | 9.560 | 9.770 | 1,776,471 | -0.43(-4.22%) |
Feb 15, 2023 | 9.490 | 10.25 | 9.490 | 10.20 | 1,265,708 | +0.65(+6.81%) |
Feb 14, 2023 | 9.360 | 9.675 | 8.580 | 9.550 | 2,084,008 | +0.10(+1.06%) |
Feb 13, 2023 | 9.520 | 9.690 | 9.350 | 9.450 | 1,122,041 | -0.05(-0.53%) |
Feb 10, 2023 | 9.610 | 9.630 | 9.340 | 9.500 | 867,715 | -0.22(-2.26%) |
Feb 09, 2023 | 10.52 | 10.60 | 9.560 | 9.720 | 1,121,010 | -0.65(-6.27%) |
Feb 08, 2023 | 10.82 | 10.88 | 10.23 | 10.37 | 792,729 | -0.51(-4.69%) |
Feb 07, 2023 | 10.41 | 10.89 | 10.02 | 10.88 | 1,266,830 | -0.14(-1.27%) |
Feb 06, 2023 | 11.11 | 11.31 | 10.75 | 11.02 | 980,959 | -0.27(-2.39%) |
Feb 03, 2023 | 11.36 | 11.68 | 11.02 | 11.29 | 1,187,831 | -0.45(-3.83%) |
Feb 02, 2023 | 10.79 | 11.81 | 10.79 | 11.74 | 2,221,483 | +1.27(+12.13%) |
Feb 01, 2023 | 10.40 | 10.65 | 9.890 | 10.47 | 1,182,685 | +0.10(+0.96%) |
Jan 31, 2023 | 9.980 | 10.51 | 9.911 | 10.37 | 752,618 | +0.39(+3.91%) |
Jan 30, 2023 | 10.37 | 10.61 | 9.970 | 9.980 | 1,140,009 | -0.52(-4.95%) |
Jan 27, 2023 | 9.720 | 10.61 | 9.550 | 10.50 | 1,442,163 | +0.81(+8.36%) |
Jan 26, 2023 | 9.780 | 9.870 | 9.490 | 9.690 | 1,017,123 | +0.17(+1.79%) |
Jan 25, 2023 | 9.350 | 9.710 | 9.132 | 9.520 | 717,627 | -0.07(-0.73%) |
Jan 24, 2023 | 9.760 | 9.760 | 9.500 | 9.590 | 648,672 | -0.14(-1.44%) |
Jan 23, 2023 | 9.270 | 9.750 | 9.170 | 9.730 | 1,247,572 | +0.51(+5.53%) |
Jan 20, 2023 | 9.630 | 9.680 | 9.220 | 9.220 | 1,614,434 | -0.24(-2.54%) |
Jan 19, 2023 | 9.630 | 9.705 | 9.240 | 9.460 | 1,169,268 | -0.28(-2.87%) |
Jan 18, 2023 | 9.940 | 10.18 | 9.740 | 9.740 | 1,014,429 | -0.09(-0.92%) |
Jan 17, 2023 | 9.270 | 10.11 | 9.150 | 9.830 | 1,557,284 | -0.04(-0.41%) |
Jan 13, 2023 | 9.580 | 9.980 | 9.420 | 9.870 | 1,244,379 | +0.15(+1.54%) |
Jan 12, 2023 | 9.330 | 9.940 | 9.150 | 9.720 | 2,585,383 | +0.55(+6.00%) |
Jan 11, 2023 | 8.890 | 9.285 | 8.780 | 9.170 | 1,445,706 | +0.39(+4.44%) |
Jan 10, 2023 | 8.350 | 8.790 | 8.350 | 8.780 | 2,131,870 | +0.35(+4.15%) |
Jan 09, 2023 | 8.670 | 8.820 | 8.390 | 8.430 | 1,495,207 | -0.06(-0.71%) |
Jan 06, 2023 | 8.570 | 8.750 | 7.810 | 8.490 | 2,643,165 | -0.01(-0.12%) |
Jan 05, 2023 | 8.870 | 8.960 | 8.420 | 8.500 | 1,811,575 | -0.53(-5.87%) |
Jan 04, 2023 | 8.840 | 9.310 | 8.680 | 9.030 | 1,474,345 | +0.38(+4.39%) |