Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.790 | 7.860 | 7.545 | 7.700 | 1,164,740 | -0.06(-0.77%) |
Mar 30, 2023 | 7.660 | 7.770 | 7.630 | 7.760 | 299,823 | +0.11(+1.44%) |
Mar 29, 2023 | 7.490 | 7.710 | 7.490 | 7.650 | 921,455 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.660 | 7.440 | 7.450 | 236,540 | -0.04(-0.53%) |
Mar 27, 2023 | 7.540 | 7.560 | 7.350 | 7.490 | 760,090 | -0.02(-0.27%) |
Mar 24, 2023 | 7.360 | 7.560 | 7.320 | 7.510 | 361,254 | +0.14(+1.90%) |
Mar 23, 2023 | 7.530 | 7.610 | 7.300 | 7.370 | 614,369 | -0.13(-1.73%) |
Mar 22, 2023 | 7.560 | 7.660 | 7.500 | 7.500 | 743,942 | -0.07(-0.92%) |
Mar 21, 2023 | 7.570 | 7.760 | 7.560 | 7.570 | 520,041 | +0.03(+0.40%) |
Mar 20, 2023 | 7.650 | 7.750 | 7.480 | 7.540 | 964,399 | -0.03(-0.40%) |
Mar 17, 2023 | 7.890 | 7.975 | 7.490 | 7.570 | 1,064,034 | -0.39(-4.90%) |
Mar 16, 2023 | 8.030 | 8.080 | 7.880 | 7.960 | 693,469 | -0.10(-1.24%) |
Mar 15, 2023 | 7.810 | 8.060 | 7.690 | 8.060 | 1,216,521 | +0.01(+0.12%) |
Mar 14, 2023 | 7.850 | 8.080 | 7.780 | 8.050 | 582,743 | +0.32(+4.14%) |
Mar 13, 2023 | 7.570 | 7.950 | 7.570 | 7.730 | 588,889 | +0.08(+1.05%) |
Mar 10, 2023 | 7.870 | 7.890 | 7.630 | 7.650 | 634,852 | -0.27(-3.41%) |
Mar 09, 2023 | 8.010 | 8.090 | 7.900 | 7.920 | 490,604 | -0.10(-1.25%) |
Mar 08, 2023 | 8.070 | 8.100 | 7.930 | 8.020 | 427,810 | -0.07(-0.87%) |
Mar 07, 2023 | 8.110 | 8.140 | 7.885 | 8.090 | 631,579 | -0.06(-0.74%) |
Mar 06, 2023 | 8.560 | 8.760 | 8.130 | 8.150 | 1,246,957 | -0.44(-5.12%) |
Mar 03, 2023 | 8.320 | 8.725 | 8.160 | 8.590 | 1,732,788 | +0.30(+3.62%) |
Mar 02, 2023 | 7.660 | 8.640 | 7.565 | 8.290 | 2,269,738 | +0.63(+8.22%) |
Mar 01, 2023 | 7.720 | 7.790 | 7.540 | 7.660 | 1,023,184 | -0.02(-0.26%) |
Feb 28, 2023 | 7.540 | 7.895 | 7.520 | 7.680 | 2,270,188 | +0.11(+1.45%) |
Feb 27, 2023 | 7.410 | 7.580 | 7.380 | 7.570 | 852,876 | +0.25(+3.42%) |
Feb 24, 2023 | 7.430 | 7.440 | 7.270 | 7.320 | 669,925 | -0.21(-2.79%) |
Feb 23, 2023 | 7.550 | 7.620 | 7.400 | 7.530 | 586,237 | +0.03(+0.40%) |
Feb 22, 2023 | 7.380 | 7.570 | 7.345 | 7.500 | 922,675 | +0.12(+1.63%) |
Feb 21, 2023 | 7.700 | 7.710 | 7.380 | 7.380 | 644,772 | -0.34(-4.40%) |
Feb 17, 2023 | 7.610 | 7.845 | 7.560 | 7.720 | 718,048 | +0.14(+1.85%) |
Feb 16, 2023 | 7.520 | 7.710 | 7.440 | 7.580 | 863,493 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.610 | 7.265 | 7.580 | 789,294 | +0.20(+2.71%) |
Feb 14, 2023 | 7.590 | 7.595 | 7.365 | 7.380 | 1,439,653 | -0.23(-3.02%) |
Feb 13, 2023 | 7.500 | 7.870 | 7.400 | 7.610 | 1,130,138 | +0.12(+1.60%) |
Feb 10, 2023 | 7.540 | 7.630 | 7.465 | 7.490 | 660,290 | -0.04(-0.53%) |
Feb 09, 2023 | 7.520 | 7.890 | 7.450 | 7.530 | 979,664 | +0.01(+0.13%) |
Feb 08, 2023 | 7.750 | 7.800 | 7.425 | 7.520 | 2,029,016 | -0.27(-3.47%) |
Feb 07, 2023 | 7.850 | 7.900 | 7.700 | 7.790 | 1,005,490 | -0.12(-1.52%) |
Feb 06, 2023 | 7.850 | 7.925 | 7.815 | 7.910 | 737,417 | +0.01(+0.13%) |
Feb 03, 2023 | 8.170 | 8.220 | 7.880 | 7.900 | 488,577 | -0.31(-3.78%) |
Feb 02, 2023 | 8.260 | 8.390 | 8.120 | 8.210 | 748,435 | -0.08(-0.97%) |
Feb 01, 2023 | 8.190 | 8.340 | 8.070 | 8.290 | 903,548 | +0.12(+1.47%) |
Jan 31, 2023 | 8.160 | 8.180 | 7.895 | 8.170 | 1,409,485 | +0.00(+0.00%) |
Jan 30, 2023 | 8.010 | 8.380 | 8.010 | 8.170 | 1,590,498 | +0.08(+0.99%) |
Jan 27, 2023 | 7.850 | 8.105 | 7.805 | 8.090 | 817,153 | +0.22(+2.80%) |
Jan 26, 2023 | 8.150 | 8.230 | 7.850 | 7.870 | 1,163,783 | -0.27(-3.32%) |
Jan 25, 2023 | 8.180 | 8.290 | 8.110 | 8.140 | 540,749 | -0.06(-0.73%) |
Jan 24, 2023 | 8.150 | 8.320 | 8.095 | 8.200 | 848,476 | -0.06(-0.73%) |
Jan 23, 2023 | 8.430 | 8.495 | 8.240 | 8.260 | 582,116 | -0.17(-2.02%) |
Jan 20, 2023 | 8.250 | 8.520 | 8.080 | 8.430 | 779,668 | +0.30(+3.69%) |
Jan 19, 2023 | 8.310 | 8.385 | 8.120 | 8.130 | 821,896 | -0.22(-2.63%) |
Jan 18, 2023 | 8.790 | 8.790 | 8.260 | 8.350 | 545,741 | -0.36(-4.13%) |
Jan 17, 2023 | 8.910 | 9.040 | 8.700 | 8.710 | 401,580 | -0.19(-2.13%) |
Jan 13, 2023 | 8.750 | 8.950 | 8.730 | 8.900 | 661,009 | +0.10(+1.14%) |
Jan 12, 2023 | 9.080 | 9.090 | 8.790 | 8.800 | 509,917 | -0.33(-3.61%) |
Jan 11, 2023 | 9.430 | 9.430 | 9.045 | 9.130 | 472,252 | -0.24(-2.56%) |
Jan 10, 2023 | 9.390 | 9.725 | 9.330 | 9.370 | 1,072,215 | +0.07(+0.75%) |
Jan 09, 2023 | 9.130 | 9.365 | 9.130 | 9.300 | 624,647 | +0.21(+2.31%) |
Jan 06, 2023 | 9.000 | 9.220 | 8.870 | 9.090 | 648,526 | +0.15(+1.68%) |
Jan 05, 2023 | 8.900 | 8.970 | 8.705 | 8.940 | 610,268 | -0.04(-0.45%) |
Jan 04, 2023 | 8.530 | 9.135 | 8.500 | 8.980 | 1,358,919 | +0.56(+6.65%) |