Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.280 | 6.380 | 6.180 | 6.190 | 4,653 | -0.17(-2.60%) |
Mar 30, 2023 | 6.310 | 6.378 | 6.270 | 6.355 | 2,931 | +0.03(+0.39%) |
Mar 29, 2023 | 6.230 | 6.410 | 6.200 | 6.330 | 4,245 | +0.21(+3.43%) |
Mar 28, 2023 | 6.230 | 6.360 | 6.060 | 6.120 | 13,067 | -0.03(-0.49%) |
Mar 27, 2023 | 6.110 | 6.330 | 5.900 | 6.150 | 14,087 | -0.07(-1.13%) |
Mar 24, 2023 | 6.330 | 6.450 | 6.220 | 6.220 | 11,297 | -0.21(-3.27%) |
Mar 23, 2023 | 6.371 | 6.559 | 6.200 | 6.430 | 7,806 | +0.22(+3.54%) |
Mar 22, 2023 | 6.400 | 6.471 | 6.160 | 6.210 | 11,628 | -0.21(-3.27%) |
Mar 21, 2023 | 6.510 | 6.645 | 6.400 | 6.420 | 20,635 | -0.21(-3.17%) |
Mar 20, 2023 | 6.720 | 6.720 | 6.580 | 6.630 | 17,188 | -0.12(-1.78%) |
Mar 17, 2023 | 7.032 | 7.032 | 6.604 | 6.750 | 14,680 | -0.20(-2.88%) |
Mar 16, 2023 | 6.600 | 7.060 | 6.600 | 6.950 | 10,991 | +0.37(+5.62%) |
Mar 15, 2023 | 7.080 | 7.247 | 6.540 | 6.580 | 20,917 | -0.50(-7.06%) |
Mar 14, 2023 | 7.160 | 7.330 | 7.080 | 7.080 | 8,199 | -0.09(-1.26%) |
Mar 13, 2023 | 7.165 | 7.297 | 7.070 | 7.170 | 7,890 | +0.28(+4.06%) |
Mar 10, 2023 | 7.290 | 7.290 | 6.750 | 6.890 | 34,441 | -0.40(-5.49%) |
Mar 09, 2023 | 8.100 | 8.500 | 7.200 | 7.290 | 103,090 | -0.36(-4.71%) |
Mar 08, 2023 | 7.550 | 7.759 | 7.330 | 7.650 | 49,100 | +0.15(+2.00%) |
Mar 07, 2023 | 7.530 | 7.550 | 7.500 | 7.500 | 4,607 | -0.13(-1.70%) |
Mar 06, 2023 | 7.470 | 7.650 | 7.460 | 7.630 | 15,028 | +0.22(+2.94%) |
Mar 03, 2023 | 7.260 | 7.415 | 7.250 | 7.412 | 4,622 | +0.19(+2.66%) |
Mar 02, 2023 | 7.230 | 7.660 | 7.115 | 7.220 | 41,776 | +0.15(+2.12%) |
Mar 01, 2023 | 7.000 | 7.230 | 7.000 | 7.070 | 4,674 | +0.08(+1.14%) |
Feb 28, 2023 | 6.780 | 6.990 | 6.780 | 6.990 | 4,114 | +0.08(+1.16%) |
Feb 27, 2023 | 6.930 | 6.930 | 6.640 | 6.910 | 10,361 | +0.13(+1.92%) |
Feb 24, 2023 | 6.937 | 6.980 | 6.750 | 6.780 | 6,577 | -0.19(-2.73%) |
Feb 23, 2023 | 6.850 | 6.980 | 6.750 | 6.970 | 14,059 | +0.21(+3.11%) |
Feb 22, 2023 | 7.060 | 7.060 | 6.750 | 6.760 | 20,365 | -0.32(-4.52%) |
Feb 21, 2023 | 7.250 | 7.300 | 7.080 | 7.080 | 13,864 | -0.29(-3.93%) |
Feb 17, 2023 | 7.220 | 7.436 | 6.960 | 7.370 | 13,576 | +0.13(+1.80%) |
Feb 16, 2023 | 7.340 | 7.460 | 7.230 | 7.240 | 12,030 | -0.07(-0.96%) |
Feb 15, 2023 | 7.250 | 7.450 | 7.250 | 7.310 | 7,238 | +0.06(+0.83%) |
Feb 14, 2023 | 7.326 | 7.348 | 7.250 | 7.250 | 2,328 | -0.09(-1.23%) |
Feb 13, 2023 | 7.340 | 7.340 | 7.150 | 7.340 | 4,955 | +0.03(+0.41%) |
Feb 10, 2023 | 7.490 | 7.490 | 7.071 | 7.310 | 12,061 | -0.15(-2.01%) |
Feb 09, 2023 | 7.280 | 7.480 | 7.240 | 7.460 | 6,469 | +0.19(+2.61%) |
Feb 08, 2023 | 7.200 | 7.470 | 7.040 | 7.270 | 7,401 | +0.00(+0.00%) |
Feb 07, 2023 | 7.250 | 7.490 | 7.083 | 7.270 | 4,410 | +0.00(+0.00%) |
Feb 06, 2023 | 7.260 | 7.300 | 7.030 | 7.270 | 13,880 | -0.01(-0.14%) |
Feb 03, 2023 | 7.420 | 7.560 | 7.250 | 7.280 | 10,232 | -0.05(-0.68%) |
Feb 02, 2023 | 7.460 | 7.500 | 7.258 | 7.330 | 16,350 | -0.13(-1.74%) |
Feb 01, 2023 | 7.450 | 7.540 | 7.280 | 7.460 | 7,665 | -0.08(-1.06%) |
Jan 31, 2023 | 7.591 | 7.643 | 7.480 | 7.540 | 7,026 | +0.10(+1.34%) |
Jan 30, 2023 | 7.530 | 7.637 | 7.380 | 7.440 | 21,025 | -0.10(-1.33%) |
Jan 27, 2023 | 7.620 | 7.800 | 7.510 | 7.540 | 28,296 | -0.08(-1.05%) |
Jan 26, 2023 | 6.970 | 7.930 | 6.960 | 7.620 | 129,453 | +0.64(+9.17%) |
Jan 25, 2023 | 6.900 | 6.980 | 6.865 | 6.980 | 5,142 | +0.12(+1.75%) |
Jan 24, 2023 | 6.990 | 6.990 | 6.703 | 6.860 | 10,540 | +0.03(+0.44%) |
Jan 23, 2023 | 6.750 | 7.085 | 6.720 | 6.830 | 35,006 | +0.08(+1.19%) |
Jan 20, 2023 | 6.760 | 6.825 | 6.520 | 6.750 | 21,818 | -0.12(-1.75%) |
Jan 19, 2023 | 6.980 | 6.980 | 6.700 | 6.870 | 14,214 | -0.21(-2.97%) |
Jan 18, 2023 | 7.220 | 7.300 | 7.050 | 7.080 | 12,772 | +0.08(+1.14%) |
Jan 17, 2023 | 6.890 | 7.178 | 6.890 | 7.000 | 18,119 | +0.05(+0.72%) |
Jan 13, 2023 | 6.770 | 7.500 | 6.590 | 6.950 | 56,957 | +0.41(+6.27%) |
Jan 12, 2023 | 6.900 | 6.900 | 6.510 | 6.540 | 16,911 | -0.30(-4.39%) |
Jan 11, 2023 | 6.680 | 6.920 | 6.645 | 6.840 | 11,935 | +0.29(+4.43%) |
Jan 10, 2023 | 6.350 | 6.650 | 6.350 | 6.550 | 5,391 | +0.22(+3.48%) |
Jan 09, 2023 | 6.490 | 6.570 | 6.330 | 6.330 | 13,268 | +0.08(+1.28%) |
Jan 06, 2023 | 6.270 | 6.270 | 6.250 | 6.250 | 1,280 | +0.03(+0.48%) |
Jan 05, 2023 | 6.300 | 6.395 | 6.200 | 6.220 | 3,217 | -0.21(-3.27%) |
Jan 04, 2023 | 6.290 | 6.450 | 6.285 | 6.430 | 10,686 | +0.08(+1.26%) |