Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 5.380 | 5.380 | 5.125 | 5.220 | 897,324 | -0.24(-4.40%) |
Mar 27, 2023 | 5.710 | 5.730 | 5.415 | 5.460 | 885,143 | -0.15(-2.67%) |
Mar 24, 2023 | 5.490 | 5.610 | 5.360 | 5.610 | 1,262,304 | +0.03(+0.54%) |
Mar 23, 2023 | 5.350 | 5.670 | 5.350 | 5.580 | 1,738,038 | +0.25(+4.69%) |
Mar 22, 2023 | 5.860 | 5.860 | 5.330 | 5.330 | 1,056,086 | -0.57(-9.66%) |
Mar 21, 2023 | 5.750 | 6.030 | 5.750 | 5.900 | 1,247,785 | +0.34(+6.12%) |
Mar 20, 2023 | 5.500 | 5.890 | 5.480 | 5.560 | 1,373,087 | +0.06(+1.09%) |
Mar 17, 2023 | 5.780 | 5.835 | 5.295 | 5.500 | 7,488,045 | -0.27(-4.68%) |
Mar 16, 2023 | 5.730 | 5.805 | 5.470 | 5.770 | 1,758,264 | +0.04(+0.70%) |
Mar 15, 2023 | 5.980 | 6.090 | 5.590 | 5.730 | 1,223,587 | -0.38(-6.22%) |
Mar 14, 2023 | 6.670 | 6.840 | 5.950 | 6.110 | 2,001,249 | -0.29(-4.53%) |
Mar 13, 2023 | 6.530 | 6.800 | 6.330 | 6.400 | 1,180,401 | -0.24(-3.61%) |
Mar 10, 2023 | 7.010 | 7.060 | 6.480 | 6.640 | 1,094,109 | -0.41(-5.82%) |
Mar 09, 2023 | 7.180 | 7.360 | 7.020 | 7.050 | 871,293 | -0.12(-1.67%) |
Mar 08, 2023 | 7.330 | 7.400 | 7.110 | 7.170 | 852,755 | -0.14(-1.92%) |
Mar 07, 2023 | 7.160 | 7.405 | 7.045 | 7.310 | 814,089 | +0.17(+2.38%) |
Mar 06, 2023 | 6.910 | 7.210 | 6.855 | 7.140 | 889,483 | +0.18(+2.59%) |
Mar 03, 2023 | 6.690 | 7.070 | 6.685 | 6.960 | 857,259 | +0.32(+4.82%) |
Mar 02, 2023 | 6.530 | 6.780 | 6.480 | 6.640 | 1,198,997 | +0.01(+0.15%) |
Mar 01, 2023 | 6.720 | 6.970 | 6.585 | 6.630 | 963,921 | -0.14(-2.07%) |
Feb 28, 2023 | 6.710 | 7.000 | 6.700 | 6.770 | 922,550 | +0.06(+0.89%) |
Feb 27, 2023 | 6.830 | 6.880 | 6.680 | 6.710 | 636,387 | -0.04(-0.59%) |
Feb 24, 2023 | 6.770 | 6.870 | 6.610 | 6.750 | 748,707 | -0.13(-1.89%) |
Feb 23, 2023 | 7.060 | 7.080 | 6.840 | 6.880 | 955,556 | -0.09(-1.29%) |
Feb 22, 2023 | 7.090 | 7.160 | 6.840 | 6.970 | 813,310 | -0.09(-1.27%) |
Feb 21, 2023 | 7.070 | 7.420 | 7.020 | 7.060 | 1,377,096 | -0.18(-2.49%) |
Feb 17, 2023 | 7.150 | 7.365 | 7.050 | 7.240 | 633,089 | +0.06(+0.84%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.170 | 7.180 | 534,847 | -0.55(-7.12%) |
Feb 15, 2023 | 7.360 | 7.790 | 7.350 | 7.730 | 485,205 | +0.27(+3.62%) |
Feb 14, 2023 | 7.290 | 7.510 | 7.250 | 7.460 | 488,480 | +0.06(+0.81%) |
Feb 13, 2023 | 7.390 | 7.460 | 7.250 | 7.400 | 316,100 | +0.00(+0.00%) |
Feb 10, 2023 | 7.150 | 7.640 | 7.050 | 7.400 | 478,052 | +0.22(+3.06%) |
Feb 09, 2023 | 7.430 | 7.520 | 7.150 | 7.180 | 586,246 | -0.20(-2.71%) |
Feb 08, 2023 | 7.560 | 7.600 | 7.360 | 7.380 | 353,107 | -0.11(-1.47%) |
Feb 07, 2023 | 7.670 | 7.686 | 7.310 | 7.490 | 411,962 | -0.18(-2.35%) |
Feb 06, 2023 | 7.750 | 7.880 | 7.590 | 7.670 | 399,689 | -0.19(-2.42%) |
Feb 03, 2023 | 8.090 | 8.110 | 7.695 | 7.860 | 469,480 | -0.37(-4.50%) |
Feb 02, 2023 | 8.020 | 8.400 | 8.020 | 8.230 | 1,132,325 | +0.34(+4.31%) |
Feb 01, 2023 | 8.020 | 8.050 | 7.580 | 7.890 | 765,944 | -0.13(-1.62%) |
Jan 31, 2023 | 7.730 | 8.070 | 7.730 | 8.020 | 676,474 | +0.33(+4.29%) |
Jan 30, 2023 | 7.790 | 7.970 | 7.620 | 7.690 | 466,989 | -0.21(-2.66%) |
Jan 27, 2023 | 7.620 | 8.040 | 7.590 | 7.900 | 533,831 | +0.23(+3.00%) |
Jan 26, 2023 | 8.110 | 8.125 | 7.440 | 7.670 | 774,925 | -0.38(-4.72%) |
Jan 25, 2023 | 8.000 | 8.140 | 7.630 | 8.050 | 634,611 | -0.10(-1.23%) |
Jan 24, 2023 | 8.430 | 8.450 | 8.150 | 8.150 | 524,360 | -0.19(-2.28%) |
Jan 23, 2023 | 8.210 | 8.525 | 8.040 | 8.340 | 589,320 | +0.14(+1.71%) |
Jan 20, 2023 | 7.960 | 8.240 | 7.870 | 8.200 | 687,171 | +0.30(+3.80%) |
Jan 19, 2023 | 8.100 | 8.210 | 7.610 | 7.900 | 730,750 | -0.24(-2.95%) |
Jan 18, 2023 | 8.400 | 8.570 | 8.070 | 8.140 | 593,253 | -0.09(-1.09%) |
Jan 17, 2023 | 8.400 | 8.570 | 8.200 | 8.230 | 711,764 | -0.18(-2.14%) |
Jan 13, 2023 | 8.250 | 8.560 | 8.160 | 8.410 | 716,467 | +0.08(+0.96%) |
Jan 12, 2023 | 8.120 | 8.580 | 7.820 | 8.330 | 1,256,483 | +0.23(+2.84%) |
Jan 11, 2023 | 7.850 | 8.100 | 7.750 | 8.100 | 944,607 | +0.23(+2.92%) |
Jan 10, 2023 | 7.720 | 8.000 | 7.450 | 7.870 | 1,525,577 | +0.64(+8.85%) |
Jan 09, 2023 | 7.030 | 7.320 | 6.940 | 7.230 | 844,850 | +0.27(+3.88%) |
Jan 06, 2023 | 7.070 | 7.350 | 6.950 | 6.960 | 949,991 | -0.02(-0.29%) |
Jan 05, 2023 | 7.070 | 7.210 | 6.610 | 6.980 | 1,171,562 | -0.23(-3.19%) |
Jan 04, 2023 | 6.360 | 7.310 | 6.350 | 7.210 | 1,249,788 | +1.01(+16.29%) |