Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.180 | 6.390 | 5.880 | 6.060 | 18,726 | +0.06(+1.00%) |
Mar 30, 2023 | 5.860 | 6.110 | 5.860 | 6.000 | 11,332 | +0.15(+2.56%) |
Mar 29, 2023 | 5.650 | 5.990 | 5.650 | 5.850 | 44,159 | +0.14(+2.45%) |
Mar 28, 2023 | 6.010 | 6.099 | 5.570 | 5.710 | 75,484 | -0.28(-4.67%) |
Mar 27, 2023 | 6.190 | 6.220 | 5.870 | 5.990 | 51,927 | -0.06(-0.99%) |
Mar 24, 2023 | 6.550 | 6.550 | 6.030 | 6.050 | 6,779 | -0.61(-9.16%) |
Mar 23, 2023 | 6.280 | 6.800 | 6.050 | 6.660 | 36,508 | +0.30(+4.72%) |
Mar 22, 2023 | 6.490 | 6.700 | 6.140 | 6.360 | 54,798 | -0.09(-1.40%) |
Mar 21, 2023 | 6.480 | 6.670 | 6.150 | 6.450 | 39,157 | +0.10(+1.57%) |
Mar 20, 2023 | 6.580 | 6.920 | 6.150 | 6.350 | 36,228 | -0.25(-3.79%) |
Mar 17, 2023 | 6.630 | 7.380 | 6.510 | 6.600 | 43,849 | -0.43(-6.12%) |
Mar 16, 2023 | 6.580 | 7.070 | 6.460 | 7.030 | 41,011 | +0.29(+4.30%) |
Mar 15, 2023 | 6.640 | 6.970 | 6.580 | 6.740 | 48,335 | -0.16(-2.32%) |
Mar 14, 2023 | 6.920 | 7.140 | 6.900 | 6.900 | 33,866 | -0.20(-2.82%) |
Mar 13, 2023 | 6.830 | 7.220 | 6.599 | 7.100 | 41,518 | +0.16(+2.31%) |
Mar 10, 2023 | 7.310 | 7.310 | 6.840 | 6.940 | 25,379 | -0.37(-5.06%) |
Mar 09, 2023 | 7.520 | 7.520 | 7.210 | 7.310 | 18,423 | -0.19(-2.53%) |
Mar 08, 2023 | 7.600 | 7.830 | 7.460 | 7.500 | 11,931 | -0.11(-1.45%) |
Mar 07, 2023 | 7.520 | 7.890 | 7.240 | 7.610 | 48,557 | -0.30(-3.79%) |
Mar 06, 2023 | 7.810 | 8.149 | 7.790 | 7.910 | 54,301 | -0.39(-4.70%) |
Mar 03, 2023 | 7.820 | 8.500 | 7.820 | 8.300 | 39,519 | +0.30(+3.75%) |
Mar 02, 2023 | 8.000 | 8.200 | 8.000 | 8.000 | 26,368 | -0.25(-3.03%) |
Mar 01, 2023 | 8.210 | 8.350 | 8.160 | 8.250 | 7,557 | -0.16(-1.90%) |
Feb 28, 2023 | 8.350 | 8.450 | 8.200 | 8.410 | 10,883 | -0.06(-0.71%) |
Feb 27, 2023 | 8.450 | 8.470 | 8.160 | 8.470 | 21,973 | +0.15(+1.80%) |
Feb 24, 2023 | 8.100 | 8.430 | 8.100 | 8.320 | 14,147 | +0.08(+0.97%) |
Feb 23, 2023 | 8.250 | 8.360 | 8.130 | 8.240 | 11,848 | +0.04(+0.49%) |
Feb 22, 2023 | 8.440 | 8.690 | 8.200 | 8.200 | 10,788 | -0.26(-3.07%) |
Feb 21, 2023 | 8.700 | 8.700 | 8.360 | 8.460 | 6,065 | -0.25(-2.87%) |
Feb 17, 2023 | 8.251 | 8.710 | 8.251 | 8.710 | 16,526 | +0.25(+2.96%) |
Feb 16, 2023 | 8.580 | 8.650 | 8.300 | 8.460 | 12,209 | -0.18(-2.08%) |
Feb 15, 2023 | 8.260 | 8.640 | 8.260 | 8.640 | 24,095 | +0.30(+3.60%) |
Feb 14, 2023 | 8.380 | 8.510 | 8.200 | 8.340 | 26,358 | -0.23(-2.63%) |
Feb 13, 2023 | 8.890 | 8.890 | 8.566 | 8.566 | 23,367 | -0.38(-4.30%) |
Feb 10, 2023 | 9.050 | 9.140 | 8.750 | 8.950 | 11,306 | -0.44(-4.69%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.280 | 9.390 | 12,713 | -0.14(-1.47%) |
Feb 08, 2023 | 9.730 | 9.730 | 9.510 | 9.530 | 11,577 | -0.22(-2.26%) |
Feb 07, 2023 | 9.850 | 9.950 | 9.430 | 9.750 | 27,003 | -0.10(-1.02%) |
Feb 06, 2023 | 9.770 | 9.870 | 9.360 | 9.850 | 16,001 | +0.05(+0.51%) |
Feb 03, 2023 | 9.960 | 10.10 | 9.540 | 9.800 | 31,337 | +0.05(+0.51%) |
Feb 02, 2023 | 9.400 | 10.10 | 9.400 | 9.750 | 45,906 | +0.49(+5.29%) |
Feb 01, 2023 | 9.210 | 9.440 | 9.000 | 9.260 | 15,951 | +0.18(+1.98%) |
Jan 31, 2023 | 8.740 | 9.400 | 8.740 | 9.080 | 19,399 | +0.26(+2.89%) |
Jan 30, 2023 | 9.210 | 9.210 | 8.730 | 8.825 | 30,115 | -0.42(-4.49%) |
Jan 27, 2023 | 9.180 | 9.470 | 9.110 | 9.240 | 19,079 | -0.04(-0.43%) |
Jan 26, 2023 | 9.010 | 9.410 | 8.991 | 9.280 | 44,442 | +0.32(+3.57%) |
Jan 25, 2023 | 9.170 | 9.170 | 8.750 | 8.960 | 14,203 | +0.16(+1.82%) |
Jan 24, 2023 | 8.950 | 9.290 | 8.760 | 8.800 | 16,881 | -0.19(-2.11%) |
Jan 23, 2023 | 9.330 | 9.430 | 8.900 | 8.990 | 48,726 | -0.33(-3.54%) |
Jan 20, 2023 | 9.300 | 9.500 | 9.056 | 9.320 | 58,211 | +0.02(+0.22%) |
Jan 19, 2023 | 9.550 | 9.550 | 9.030 | 9.300 | 129,452 | -0.34(-3.53%) |
Jan 18, 2023 | 9.700 | 10.01 | 9.480 | 9.640 | 36,260 | +0.05(+0.52%) |
Jan 17, 2023 | 9.040 | 9.750 | 9.020 | 9.590 | 51,341 | +0.57(+6.32%) |
Jan 13, 2023 | 8.130 | 9.230 | 8.130 | 9.020 | 69,623 | +0.82(+10.00%) |
Jan 12, 2023 | 8.040 | 8.293 | 7.930 | 8.200 | 36,739 | +0.40(+5.13%) |
Jan 11, 2023 | 7.910 | 8.340 | 7.800 | 7.800 | 32,982 | -0.11(-1.39%) |
Jan 10, 2023 | 7.750 | 8.060 | 7.540 | 7.910 | 64,679 | +0.04(+0.51%) |
Jan 09, 2023 | 8.200 | 8.390 | 7.702 | 7.870 | 63,177 | -0.29(-3.55%) |
Jan 06, 2023 | 8.970 | 9.090 | 8.124 | 8.160 | 91,840 | -1.28(-13.53%) |
Jan 05, 2023 | 9.571 | 9.709 | 8.800 | 9.437 | 23,571 | -0.27(-2.80%) |
Jan 04, 2023 | 9.280 | 9.856 | 9.123 | 9.709 | 16,503 | +0.45(+4.87%) |