Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.970 | 7.370 | 6.860 | 7.310 | 3,046,678 | +0.36(+5.18%) |
Mar 30, 2023 | 7.050 | 7.060 | 6.905 | 6.950 | 4,446,193 | +0.05(+0.72%) |
Mar 29, 2023 | 6.590 | 6.940 | 6.430 | 6.900 | 1,687,883 | +0.44(+6.81%) |
Mar 28, 2023 | 6.850 | 6.850 | 6.260 | 6.460 | 2,369,654 | -0.41(-5.97%) |
Mar 27, 2023 | 6.550 | 6.928 | 6.380 | 6.870 | 1,664,957 | +0.37(+5.69%) |
Mar 24, 2023 | 6.700 | 6.730 | 6.240 | 6.500 | 2,371,335 | -0.38(-5.52%) |
Mar 23, 2023 | 7.030 | 7.100 | 6.610 | 6.880 | 1,581,160 | +0.06(+0.88%) |
Mar 22, 2023 | 7.060 | 7.280 | 6.820 | 6.820 | 1,478,763 | -0.28(-3.94%) |
Mar 21, 2023 | 6.490 | 7.130 | 6.490 | 7.100 | 1,864,998 | +0.65(+10.08%) |
Mar 20, 2023 | 6.330 | 6.465 | 6.240 | 6.450 | 1,062,976 | +0.06(+0.94%) |
Mar 17, 2023 | 6.550 | 6.690 | 6.299 | 6.390 | 2,659,849 | -0.28(-4.20%) |
Mar 16, 2023 | 6.060 | 6.750 | 5.970 | 6.670 | 1,677,036 | +0.63(+10.43%) |
Mar 15, 2023 | 6.300 | 6.330 | 5.840 | 6.040 | 2,197,214 | -0.45(-6.93%) |
Mar 14, 2023 | 6.470 | 6.645 | 6.270 | 6.490 | 1,471,573 | +0.11(+1.72%) |
Mar 13, 2023 | 6.040 | 6.425 | 5.821 | 6.380 | 1,600,136 | +0.21(+3.40%) |
Mar 10, 2023 | 6.340 | 6.550 | 6.000 | 6.170 | 1,688,088 | -0.16(-2.53%) |
Mar 09, 2023 | 6.630 | 6.810 | 6.320 | 6.330 | 1,723,808 | -0.42(-6.22%) |
Mar 08, 2023 | 6.450 | 6.780 | 6.380 | 6.750 | 1,588,243 | +0.43(+6.80%) |
Mar 07, 2023 | 6.120 | 6.675 | 6.120 | 6.320 | 2,229,818 | +0.01(+0.16%) |
Mar 06, 2023 | 6.430 | 6.750 | 6.270 | 6.310 | 2,213,396 | -0.01(-0.16%) |
Mar 03, 2023 | 5.820 | 6.455 | 5.820 | 6.320 | 1,466,143 | +0.25(+4.12%) |
Mar 02, 2023 | 5.920 | 6.145 | 5.530 | 6.070 | 2,271,584 | -0.02(-0.33%) |
Mar 01, 2023 | 6.540 | 6.580 | 6.080 | 6.090 | 1,601,098 | -0.40(-6.16%) |
Feb 28, 2023 | 6.190 | 6.555 | 6.190 | 6.490 | 2,726,840 | +0.04(+0.62%) |
Feb 27, 2023 | 6.010 | 6.515 | 5.955 | 6.450 | 2,718,253 | +0.32(+5.22%) |
Feb 24, 2023 | 5.900 | 6.960 | 5.630 | 6.130 | 6,150,801 | +0.36(+6.24%) |
Feb 23, 2023 | 5.620 | 5.935 | 5.570 | 5.770 | 1,612,104 | +0.36(+6.75%) |
Feb 22, 2023 | 5.150 | 5.459 | 5.140 | 5.405 | 1,160,526 | +0.33(+6.61%) |
Feb 21, 2023 | 5.700 | 6.000 | 5.065 | 5.070 | 2,195,850 | -0.70(-12.13%) |
Feb 17, 2023 | 5.890 | 5.930 | 5.699 | 5.770 | 638,336 | -0.07(-1.20%) |
Feb 16, 2023 | 5.700 | 6.080 | 5.660 | 5.840 | 1,102,025 | -0.01(-0.17%) |
Feb 15, 2023 | 5.610 | 5.890 | 5.580 | 5.850 | 881,646 | +0.20(+3.54%) |
Feb 14, 2023 | 5.250 | 5.775 | 5.250 | 5.650 | 1,015,964 | +0.33(+6.20%) |
Feb 13, 2023 | 5.400 | 5.415 | 5.220 | 5.320 | 737,074 | -0.01(-0.19%) |
Feb 10, 2023 | 5.310 | 5.440 | 5.170 | 5.330 | 949,236 | -0.04(-0.74%) |
Feb 09, 2023 | 5.600 | 5.880 | 5.280 | 5.370 | 1,192,410 | -0.09(-1.65%) |
Feb 08, 2023 | 5.800 | 6.040 | 5.420 | 5.460 | 981,311 | -0.27(-4.71%) |
Feb 07, 2023 | 5.620 | 5.790 | 5.410 | 5.730 | 1,257,073 | +0.08(+1.42%) |
Feb 06, 2023 | 5.760 | 5.860 | 5.605 | 5.650 | 814,337 | -0.15(-2.59%) |
Feb 03, 2023 | 5.700 | 6.050 | 5.632 | 5.800 | 1,408,568 | -0.04(-0.68%) |
Feb 02, 2023 | 5.580 | 5.900 | 5.530 | 5.840 | 1,434,868 | +0.28(+5.04%) |
Feb 01, 2023 | 5.020 | 5.650 | 5.020 | 5.560 | 1,873,361 | +0.60(+12.10%) |
Jan 31, 2023 | 4.960 | 5.065 | 4.820 | 4.960 | 1,395,521 | +0.03(+0.61%) |
Jan 30, 2023 | 5.090 | 5.090 | 4.920 | 4.930 | 648,895 | -0.24(-4.64%) |
Jan 27, 2023 | 4.970 | 5.250 | 4.930 | 5.170 | 822,833 | +0.16(+3.19%) |
Jan 26, 2023 | 5.020 | 5.070 | 4.790 | 5.010 | 744,789 | +0.03(+0.60%) |
Jan 25, 2023 | 4.740 | 4.990 | 4.640 | 4.980 | 714,846 | +0.14(+2.89%) |
Jan 24, 2023 | 4.710 | 5.010 | 4.680 | 4.840 | 1,424,916 | +0.09(+1.89%) |
Jan 23, 2023 | 4.440 | 4.770 | 4.392 | 4.750 | 984,554 | +0.35(+7.95%) |
Jan 20, 2023 | 4.320 | 4.450 | 4.250 | 4.400 | 571,621 | +0.14(+3.29%) |
Jan 19, 2023 | 4.350 | 4.410 | 4.120 | 4.260 | 908,415 | -0.15(-3.40%) |
Jan 18, 2023 | 4.600 | 4.620 | 4.315 | 4.410 | 1,057,237 | -0.19(-4.13%) |
Jan 17, 2023 | 4.560 | 4.605 | 4.505 | 4.600 | 1,774,579 | +0.02(+0.44%) |
Jan 13, 2023 | 4.430 | 4.600 | 4.420 | 4.580 | 1,236,874 | +0.08(+1.78%) |
Jan 12, 2023 | 4.260 | 4.510 | 4.140 | 4.500 | 1,360,511 | +0.31(+7.40%) |
Jan 11, 2023 | 4.050 | 4.205 | 3.970 | 4.190 | 941,764 | +0.12(+2.95%) |
Jan 10, 2023 | 4.050 | 4.090 | 3.950 | 4.070 | 789,305 | +0.02(+0.49%) |
Jan 09, 2023 | 3.850 | 4.150 | 3.840 | 4.050 | 1,148,665 | +0.23(+6.02%) |
Jan 06, 2023 | 3.630 | 3.875 | 3.530 | 3.820 | 717,741 | +0.19(+5.23%) |
Jan 05, 2023 | 3.800 | 3.800 | 3.625 | 3.630 | 498,948 | -0.18(-4.72%) |
Jan 04, 2023 | 3.680 | 3.810 | 3.650 | 3.810 | 665,846 | +0.20(+5.54%) |