Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.040 | 7.140 | 6.960 | 7.060 | 619,456 | +0.01(+0.14%) |
Mar 30, 2023 | 7.170 | 7.200 | 7.040 | 7.050 | 348,871 | -0.11(-1.54%) |
Mar 29, 2023 | 7.300 | 7.350 | 7.145 | 7.160 | 885,494 | +0.04(+0.56%) |
Mar 28, 2023 | 7.150 | 7.170 | 7.080 | 7.120 | 274,822 | +0.02(+0.28%) |
Mar 27, 2023 | 6.960 | 7.179 | 6.960 | 7.100 | 634,504 | +0.07(+1.00%) |
Mar 24, 2023 | 6.910 | 7.110 | 6.870 | 7.030 | 976,286 | +0.31(+4.61%) |
Mar 23, 2023 | 6.800 | 6.860 | 6.715 | 6.720 | 610,389 | -0.03(-0.44%) |
Mar 22, 2023 | 6.780 | 6.840 | 6.660 | 6.750 | 631,961 | -0.14(-2.03%) |
Mar 21, 2023 | 7.060 | 7.110 | 6.890 | 6.890 | 674,423 | -0.15(-2.13%) |
Mar 20, 2023 | 7.100 | 7.127 | 7.010 | 7.040 | 609,083 | -0.11(-1.54%) |
Mar 17, 2023 | 7.060 | 7.190 | 7.060 | 7.150 | 460,801 | +0.07(+0.99%) |
Mar 16, 2023 | 7.110 | 7.110 | 7.011 | 7.080 | 462,204 | -0.02(-0.28%) |
Mar 15, 2023 | 7.070 | 7.135 | 7.055 | 7.100 | 683,967 | +0.04(+0.57%) |
Mar 14, 2023 | 6.920 | 7.090 | 6.920 | 7.060 | 510,323 | +0.11(+1.58%) |
Mar 13, 2023 | 6.820 | 7.060 | 6.810 | 6.950 | 926,721 | +0.02(+0.29%) |
Mar 10, 2023 | 6.780 | 6.935 | 6.780 | 6.930 | 849,324 | +0.14(+2.06%) |
Mar 09, 2023 | 6.960 | 6.960 | 6.760 | 6.790 | 1,280,023 | -0.17(-2.44%) |
Mar 08, 2023 | 7.040 | 7.050 | 6.945 | 6.960 | 813,251 | -0.11(-1.56%) |
Mar 07, 2023 | 7.050 | 7.120 | 7.000 | 7.070 | 584,689 | +0.03(+0.43%) |
Mar 06, 2023 | 7.080 | 7.090 | 7.030 | 7.040 | 891,319 | -0.15(-2.09%) |
Mar 03, 2023 | 7.210 | 7.230 | 7.150 | 7.190 | 695,428 | -0.01(-0.14%) |
Mar 02, 2023 | 7.230 | 7.290 | 7.173 | 7.200 | 737,466 | +0.00(+0.00%) |
Mar 01, 2023 | 7.130 | 7.220 | 7.100 | 7.200 | 873,442 | +0.05(+0.70%) |
Feb 28, 2023 | 7.140 | 7.210 | 7.110 | 7.150 | 522,086 | -0.02(-0.28%) |
Feb 27, 2023 | 7.250 | 7.270 | 7.140 | 7.170 | 851,409 | -0.09(-1.24%) |
Feb 24, 2023 | 7.470 | 7.470 | 7.250 | 7.260 | 1,032,682 | -0.31(-4.10%) |
Feb 23, 2023 | 7.550 | 7.640 | 7.520 | 7.570 | 348,960 | +0.00(+0.00%) |
Feb 22, 2023 | 7.630 | 7.630 | 7.530 | 7.570 | 636,798 | -0.10(-1.30%) |
Feb 21, 2023 | 7.780 | 7.840 | 7.670 | 7.670 | 543,882 | -0.11(-1.41%) |
Feb 17, 2023 | 7.770 | 7.845 | 7.770 | 7.780 | 581,910 | -0.01(-0.13%) |
Feb 16, 2023 | 7.800 | 7.836 | 7.770 | 7.790 | 497,524 | -0.03(-0.38%) |
Feb 15, 2023 | 7.960 | 7.996 | 7.810 | 7.820 | 629,376 | -0.15(-1.88%) |
Feb 14, 2023 | 8.010 | 8.085 | 7.955 | 7.970 | 771,183 | -0.02(-0.25%) |
Feb 13, 2023 | 7.920 | 8.050 | 7.881 | 7.990 | 756,824 | -0.01(-0.12%) |
Feb 10, 2023 | 7.790 | 8.020 | 7.790 | 8.000 | 913,191 | +0.29(+3.76%) |
Feb 09, 2023 | 7.800 | 7.800 | 7.680 | 7.710 | 576,365 | -0.08(-1.03%) |
Feb 08, 2023 | 7.650 | 7.790 | 7.640 | 7.790 | 767,711 | +0.12(+1.56%) |
Feb 07, 2023 | 7.630 | 7.705 | 7.630 | 7.670 | 263,260 | +0.03(+0.39%) |
Feb 06, 2023 | 7.710 | 7.788 | 7.595 | 7.640 | 559,430 | -0.05(-0.65%) |
Feb 03, 2023 | 7.670 | 7.880 | 7.640 | 7.690 | 718,771 | -0.02(-0.26%) |
Feb 02, 2023 | 7.770 | 7.780 | 7.630 | 7.710 | 1,007,911 | -0.01(-0.13%) |
Feb 01, 2023 | 7.700 | 7.720 | 7.570 | 7.720 | 543,062 | +0.00(+0.00%) |
Jan 31, 2023 | 7.550 | 7.740 | 7.550 | 7.720 | 726,308 | +0.11(+1.45%) |
Jan 30, 2023 | 7.630 | 7.659 | 7.550 | 7.610 | 468,327 | +0.02(+0.26%) |
Jan 27, 2023 | 7.560 | 7.610 | 7.540 | 7.590 | 489,538 | -0.02(-0.26%) |
Jan 26, 2023 | 7.560 | 7.650 | 7.560 | 7.610 | 581,021 | +0.15(+2.01%) |
Jan 25, 2023 | 7.460 | 7.530 | 7.450 | 7.460 | 434,485 | +0.03(+0.40%) |
Jan 24, 2023 | 7.310 | 7.466 | 7.310 | 7.430 | 1,145,458 | +0.13(+1.78%) |
Jan 23, 2023 | 7.420 | 7.430 | 7.230 | 7.300 | 1,354,072 | -0.23(-3.05%) |
Jan 20, 2023 | 7.440 | 7.550 | 7.435 | 7.530 | 637,333 | +0.07(+0.94%) |
Jan 19, 2023 | 7.490 | 7.570 | 7.442 | 7.460 | 356,040 | -0.05(-0.67%) |
Jan 18, 2023 | 7.620 | 7.670 | 7.500 | 7.510 | 726,721 | -0.07(-0.92%) |
Jan 17, 2023 | 7.410 | 7.625 | 7.395 | 7.580 | 841,913 | +0.07(+0.93%) |
Jan 13, 2023 | 7.500 | 7.561 | 7.462 | 7.510 | 453,025 | -0.01(-0.13%) |
Jan 12, 2023 | 7.490 | 7.560 | 7.355 | 7.520 | 929,645 | +0.03(+0.40%) |
Jan 11, 2023 | 7.430 | 7.515 | 7.390 | 7.490 | 988,781 | +0.09(+1.22%) |
Jan 10, 2023 | 7.430 | 7.500 | 7.330 | 7.400 | 916,704 | -0.13(-1.73%) |
Jan 09, 2023 | 7.510 | 7.660 | 7.510 | 7.530 | 627,795 | +0.01(+0.13%) |
Jan 06, 2023 | 7.600 | 7.650 | 7.520 | 7.520 | 466,652 | -0.03(-0.40%) |
Jan 05, 2023 | 7.560 | 7.600 | 7.470 | 7.550 | 563,338 | +0.00(+0.00%) |
Jan 04, 2023 | 7.750 | 7.752 | 7.550 | 7.550 | 969,486 | -0.31(-3.94%) |