Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.330 | 6.590 | 6.240 | 6.490 | 10,034,323 | +0.20(+3.18%) |
Mar 30, 2023 | 6.640 | 6.745 | 6.250 | 6.290 | 6,916,004 | -0.17(-2.63%) |
Mar 29, 2023 | 6.500 | 6.630 | 6.290 | 6.460 | 7,656,425 | +0.12(+1.89%) |
Mar 28, 2023 | 6.620 | 6.720 | 6.260 | 6.340 | 6,837,189 | -0.34(-5.09%) |
Mar 27, 2023 | 6.480 | 6.745 | 6.165 | 6.680 | 7,274,854 | +0.29(+4.54%) |
Mar 24, 2023 | 6.740 | 6.791 | 6.310 | 6.390 | 9,438,352 | -0.41(-6.03%) |
Mar 23, 2023 | 6.790 | 7.040 | 6.530 | 6.800 | 9,783,622 | +0.19(+2.95%) |
Mar 22, 2023 | 7.180 | 7.245 | 6.510 | 6.605 | 23,840,690 | -1.12(-14.55%) |
Mar 21, 2023 | 7.830 | 8.110 | 7.710 | 7.730 | 9,624,736 | -0.07(-0.90%) |
Mar 20, 2023 | 8.280 | 8.280 | 7.715 | 7.800 | 11,562,270 | -0.68(-8.02%) |
Mar 17, 2023 | 8.450 | 8.725 | 8.280 | 8.480 | 7,511,688 | -0.10(-1.17%) |
Mar 16, 2023 | 8.200 | 8.680 | 8.080 | 8.580 | 7,292,923 | +0.32(+3.87%) |
Mar 15, 2023 | 7.960 | 8.335 | 7.850 | 8.260 | 10,362,001 | +0.09(+1.10%) |
Mar 14, 2023 | 9.150 | 9.200 | 7.995 | 8.170 | 11,301,135 | -0.69(-7.79%) |
Mar 13, 2023 | 8.088 | 9.070 | 7.980 | 8.860 | 12,096,313 | +0.43(+5.10%) |
Mar 10, 2023 | 9.070 | 9.300 | 8.360 | 8.430 | 12,186,515 | -0.68(-7.46%) |
Mar 09, 2023 | 9.600 | 9.710 | 8.840 | 9.110 | 8,895,322 | -0.47(-4.91%) |
Mar 08, 2023 | 9.100 | 9.626 | 8.960 | 9.580 | 7,976,238 | +0.39(+4.24%) |
Mar 07, 2023 | 9.840 | 9.840 | 9.120 | 9.190 | 12,503,459 | -0.70(-7.08%) |
Mar 06, 2023 | 10.50 | 10.55 | 9.670 | 9.890 | 23,059,308 | +0.00(+0.00%) |
Mar 03, 2023 | 9.220 | 10.35 | 9.180 | 9.890 | 30,278,562 | +0.86(+9.52%) |
Mar 02, 2023 | 8.800 | 9.040 | 8.500 | 9.030 | 13,109,857 | -0.03(-0.33%) |
Mar 01, 2023 | 8.460 | 9.080 | 8.110 | 9.060 | 22,149,832 | +0.11(+1.23%) |
Feb 28, 2023 | 9.000 | 9.500 | 8.510 | 8.950 | 41,496,168 | +0.08(+0.90%) |
Feb 27, 2023 | 8.490 | 9.231 | 8.185 | 8.870 | 37,383,648 | +0.52(+6.23%) |
Feb 24, 2023 | 7.110 | 8.370 | 6.990 | 8.350 | 35,950,248 | +0.89(+11.93%) |
Feb 23, 2023 | 7.450 | 7.670 | 6.755 | 7.460 | 28,020,752 | +0.06(+0.81%) |
Feb 22, 2023 | 5.810 | 7.650 | 5.755 | 7.400 | 54,185,616 | +1.66(+28.81%) |
Feb 21, 2023 | 6.520 | 6.670 | 5.730 | 5.745 | 9,863,311 | -1.01(-15.01%) |
Feb 17, 2023 | 6.570 | 6.780 | 6.375 | 6.760 | 7,493,069 | +0.13(+1.96%) |
Feb 16, 2023 | 6.620 | 6.878 | 6.450 | 6.630 | 5,376,908 | -0.18(-2.64%) |
Feb 15, 2023 | 6.400 | 6.840 | 6.310 | 6.810 | 5,489,549 | +0.39(+6.07%) |
Feb 14, 2023 | 6.080 | 6.430 | 5.920 | 6.420 | 7,082,251 | +0.26(+4.22%) |
Feb 13, 2023 | 6.090 | 6.290 | 5.910 | 6.160 | 5,308,438 | +0.07(+1.15%) |
Feb 10, 2023 | 6.220 | 6.330 | 6.020 | 6.090 | 8,861,324 | -0.29(-4.55%) |
Feb 09, 2023 | 7.060 | 7.120 | 6.355 | 6.380 | 11,909,976 | -0.35(-5.20%) |
Feb 08, 2023 | 7.130 | 7.420 | 6.720 | 6.730 | 9,902,425 | -0.31(-4.40%) |
Feb 07, 2023 | 7.900 | 7.900 | 6.830 | 7.040 | 10,630,445 | -0.86(-10.89%) |
Feb 06, 2023 | 7.460 | 7.910 | 7.300 | 7.900 | 7,757,746 | +0.24(+3.13%) |
Feb 03, 2023 | 7.330 | 8.210 | 7.200 | 7.660 | 11,452,946 | -0.02(-0.26%) |
Feb 02, 2023 | 7.530 | 8.235 | 7.480 | 7.680 | 19,291,206 | +0.54(+7.56%) |
Feb 01, 2023 | 6.700 | 7.290 | 6.480 | 7.140 | 8,976,106 | +0.47(+7.05%) |
Jan 31, 2023 | 6.250 | 6.720 | 6.187 | 6.670 | 8,026,007 | +0.47(+7.58%) |
Jan 30, 2023 | 6.640 | 6.650 | 6.190 | 6.200 | 9,108,661 | -0.58(-8.55%) |
Jan 27, 2023 | 6.430 | 7.040 | 6.280 | 6.780 | 9,454,184 | +0.43(+6.77%) |
Jan 26, 2023 | 6.380 | 6.520 | 6.200 | 6.350 | 6,429,289 | +0.17(+2.75%) |
Jan 25, 2023 | 6.080 | 6.325 | 5.790 | 6.180 | 6,145,734 | -0.03(-0.48%) |
Jan 24, 2023 | 6.280 | 6.470 | 6.110 | 6.210 | 7,170,713 | -0.23(-3.57%) |
Jan 23, 2023 | 6.220 | 6.710 | 6.065 | 6.440 | 8,348,230 | +0.31(+5.06%) |
Jan 20, 2023 | 6.180 | 6.620 | 5.940 | 6.130 | 11,773,406 | +0.11(+1.83%) |
Jan 19, 2023 | 6.100 | 6.200 | 5.860 | 6.020 | 9,061,655 | -0.29(-4.60%) |
Jan 18, 2023 | 6.570 | 6.940 | 6.150 | 6.310 | 17,861,180 | -0.13(-2.02%) |
Jan 17, 2023 | 5.990 | 6.590 | 5.880 | 6.440 | 10,000,352 | +0.42(+6.98%) |
Jan 13, 2023 | 5.530 | 6.040 | 5.500 | 6.020 | 9,133,417 | +0.26(+4.51%) |
Jan 12, 2023 | 5.250 | 5.780 | 5.030 | 5.760 | 10,201,243 | +0.58(+11.20%) |
Jan 11, 2023 | 4.940 | 5.260 | 4.682 | 5.180 | 11,489,114 | +0.31(+6.37%) |
Jan 10, 2023 | 4.400 | 4.880 | 4.250 | 4.870 | 11,765,482 | +0.55(+12.73%) |
Jan 09, 2023 | 4.110 | 4.510 | 4.105 | 4.320 | 9,974,815 | +0.38(+9.51%) |
Jan 06, 2023 | 4.360 | 4.370 | 3.910 | 3.945 | 20,281,472 | -0.40(-9.31%) |
Jan 05, 2023 | 4.670 | 4.750 | 4.325 | 4.350 | 8,344,618 | -0.31(-6.65%) |
Jan 04, 2023 | 4.820 | 4.880 | 4.540 | 4.660 | 8,949,881 | -0.03(-0.64%) |