Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.280 | 6.370 | 5.890 | 5.980 | 35,056 | -0.36(-5.68%) |
Mar 30, 2023 | 6.310 | 6.370 | 6.188 | 6.340 | 9,635 | +0.06(+0.96%) |
Mar 29, 2023 | 6.370 | 6.370 | 6.030 | 6.280 | 30,293 | +0.07(+1.13%) |
Mar 28, 2023 | 6.273 | 6.330 | 6.145 | 6.210 | 10,510 | -0.13(-2.05%) |
Mar 27, 2023 | 6.210 | 6.350 | 6.070 | 6.340 | 12,202 | +0.11(+1.77%) |
Mar 24, 2023 | 6.400 | 6.400 | 6.181 | 6.230 | 11,495 | -0.15(-2.35%) |
Mar 23, 2023 | 6.500 | 6.520 | 6.130 | 6.380 | 14,333 | -0.17(-2.60%) |
Mar 22, 2023 | 6.950 | 6.950 | 6.518 | 6.550 | 10,732 | -0.42(-6.03%) |
Mar 21, 2023 | 6.620 | 7.000 | 6.620 | 6.970 | 21,841 | +0.33(+4.97%) |
Mar 20, 2023 | 6.690 | 6.728 | 6.430 | 6.640 | 13,845 | +0.00(+0.00%) |
Mar 17, 2023 | 6.320 | 6.640 | 5.800 | 6.640 | 136,393 | +0.44(+7.10%) |
Mar 16, 2023 | 6.310 | 6.468 | 6.200 | 6.200 | 13,590 | -0.15(-2.36%) |
Mar 15, 2023 | 6.331 | 6.470 | 6.313 | 6.350 | 17,614 | -0.04(-0.63%) |
Mar 14, 2023 | 7.100 | 7.100 | 6.320 | 6.390 | 86,762 | -0.70(-9.87%) |
Mar 13, 2023 | 6.750 | 7.090 | 6.700 | 7.090 | 12,970 | +0.40(+5.97%) |
Mar 10, 2023 | 7.136 | 7.136 | 6.610 | 6.691 | 43,660 | -0.48(-6.68%) |
Mar 09, 2023 | 7.180 | 7.470 | 6.935 | 7.170 | 17,229 | +0.00(+0.00%) |
Mar 08, 2023 | 7.100 | 7.235 | 6.940 | 7.170 | 6,777 | +0.17(+2.43%) |
Mar 07, 2023 | 7.180 | 7.180 | 7.000 | 7.000 | 10,023 | -0.12(-1.69%) |
Mar 06, 2023 | 7.200 | 7.260 | 7.100 | 7.120 | 9,399 | -0.15(-2.06%) |
Mar 03, 2023 | 7.180 | 7.280 | 7.040 | 7.270 | 13,505 | +0.02(+0.28%) |
Mar 02, 2023 | 6.640 | 7.390 | 6.640 | 7.250 | 69,998 | +0.67(+10.18%) |
Mar 01, 2023 | 6.810 | 7.000 | 6.505 | 6.580 | 29,268 | -0.18(-2.66%) |
Feb 28, 2023 | 7.180 | 7.180 | 6.610 | 6.760 | 113,482 | -0.34(-4.79%) |
Feb 27, 2023 | 8.190 | 8.190 | 7.100 | 7.100 | 129,391 | -0.95(-11.80%) |
Feb 24, 2023 | 8.300 | 8.525 | 7.909 | 8.050 | 79,949 | -0.42(-4.96%) |
Feb 23, 2023 | 8.720 | 8.940 | 8.364 | 8.470 | 48,012 | -0.25(-2.87%) |
Feb 22, 2023 | 8.780 | 9.030 | 8.680 | 8.720 | 41,879 | -0.57(-6.14%) |
Feb 21, 2023 | 9.200 | 9.370 | 8.720 | 9.290 | 26,206 | -0.19(-2.00%) |
Feb 17, 2023 | 9.280 | 9.610 | 9.000 | 9.479 | 94,800 | +0.35(+3.83%) |
Feb 16, 2023 | 8.920 | 9.300 | 8.860 | 9.130 | 111,201 | +0.34(+3.87%) |
Feb 15, 2023 | 8.830 | 8.900 | 8.620 | 8.790 | 17,806 | -0.04(-0.47%) |
Feb 14, 2023 | 9.400 | 9.400 | 8.740 | 8.831 | 50,264 | -0.67(-7.09%) |
Feb 13, 2023 | 9.040 | 9.750 | 9.010 | 9.505 | 67,052 | +0.71(+8.01%) |
Feb 10, 2023 | 8.850 | 9.042 | 8.700 | 8.800 | 15,025 | -0.17(-1.90%) |
Feb 09, 2023 | 8.880 | 9.167 | 8.760 | 8.970 | 24,338 | +0.12(+1.36%) |
Feb 08, 2023 | 9.500 | 9.500 | 8.850 | 8.850 | 7,064 | -0.30(-3.28%) |
Feb 07, 2023 | 9.590 | 9.590 | 9.080 | 9.150 | 24,087 | -0.29(-3.12%) |
Feb 06, 2023 | 8.610 | 9.484 | 8.610 | 9.445 | 15,260 | +0.66(+7.45%) |
Feb 03, 2023 | 9.580 | 9.580 | 8.790 | 8.790 | 45,089 | -0.64(-6.79%) |
Feb 02, 2023 | 9.370 | 9.680 | 9.300 | 9.430 | 25,240 | +0.13(+1.40%) |
Feb 01, 2023 | 9.200 | 9.300 | 8.810 | 9.300 | 49,007 | +0.42(+4.67%) |
Jan 31, 2023 | 8.370 | 8.885 | 8.370 | 8.885 | 12,975 | +0.39(+4.58%) |
Jan 30, 2023 | 8.550 | 9.387 | 8.240 | 8.496 | 63,471 | -0.18(-2.12%) |
Jan 27, 2023 | 9.200 | 9.328 | 8.620 | 8.680 | 51,575 | -0.49(-5.34%) |
Jan 26, 2023 | 9.560 | 9.630 | 9.110 | 9.170 | 11,583 | -0.20(-2.13%) |
Jan 25, 2023 | 9.000 | 9.380 | 8.890 | 9.370 | 11,901 | +0.32(+3.54%) |
Jan 24, 2023 | 9.010 | 9.380 | 9.010 | 9.050 | 16,980 | -0.05(-0.55%) |
Jan 23, 2023 | 9.500 | 9.790 | 9.050 | 9.100 | 55,923 | -0.49(-5.11%) |
Jan 20, 2023 | 9.930 | 9.960 | 9.500 | 9.590 | 31,771 | -0.19(-1.95%) |
Jan 19, 2023 | 10.56 | 10.56 | 9.730 | 9.780 | 41,887 | -0.60(-5.78%) |
Jan 18, 2023 | 10.05 | 10.66 | 9.930 | 10.38 | 92,647 | +0.46(+4.64%) |
Jan 17, 2023 | 9.640 | 10.27 | 9.600 | 9.920 | 72,949 | +0.31(+3.23%) |
Jan 13, 2023 | 9.060 | 9.690 | 9.060 | 9.610 | 79,046 | +0.32(+3.44%) |
Jan 12, 2023 | 9.060 | 9.290 | 8.893 | 9.290 | 25,420 | +0.17(+1.86%) |
Jan 11, 2023 | 8.800 | 9.120 | 8.798 | 9.120 | 25,967 | +0.27(+3.05%) |
Jan 10, 2023 | 7.640 | 9.190 | 7.580 | 8.850 | 126,415 | +1.27(+16.75%) |
Jan 09, 2023 | 7.320 | 7.750 | 7.310 | 7.580 | 31,464 | +0.24(+3.27%) |
Jan 06, 2023 | 7.700 | 7.700 | 7.220 | 7.340 | 17,541 | -0.37(-4.80%) |
Jan 05, 2023 | 7.540 | 7.770 | 7.280 | 7.710 | 10,701 | +0.20(+2.66%) |
Jan 04, 2023 | 6.800 | 7.740 | 6.750 | 7.510 | 56,679 | +0.72(+10.60%) |