Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.453 | 7.462 | 7.176 | 7.215 | 2,016,888 | -0.20(-2.70%) |
Mar 30, 2023 | 7.500 | 7.520 | 7.358 | 7.415 | 1,795,562 | +0.09(+1.17%) |
Mar 29, 2023 | 7.300 | 7.419 | 7.277 | 7.329 | 1,435,462 | +0.06(+0.79%) |
Mar 28, 2023 | 7.234 | 7.315 | 7.215 | 7.272 | 1,356,940 | +0.13(+1.87%) |
Mar 27, 2023 | 7.110 | 7.186 | 7.081 | 7.138 | 1,674,545 | +0.10(+1.49%) |
Mar 24, 2023 | 6.862 | 7.081 | 6.819 | 7.034 | 1,538,418 | +0.14(+2.07%) |
Mar 23, 2023 | 7.072 | 7.110 | 6.871 | 6.891 | 1,455,359 | -0.05(-0.69%) |
Mar 22, 2023 | 6.929 | 7.081 | 6.871 | 6.938 | 1,579,861 | -0.03(-0.41%) |
Mar 21, 2023 | 6.995 | 7.014 | 6.919 | 6.967 | 1,527,503 | -0.08(-1.08%) |
Mar 20, 2023 | 7.005 | 7.062 | 6.957 | 7.043 | 1,769,261 | +0.01(+0.14%) |
Mar 17, 2023 | 7.081 | 7.138 | 6.957 | 7.034 | 3,690,206 | -0.21(-2.89%) |
Mar 16, 2023 | 7.176 | 7.310 | 7.110 | 7.243 | 2,844,668 | +0.09(+1.20%) |
Mar 15, 2023 | 6.995 | 7.186 | 6.967 | 7.157 | 1,576,281 | +0.05(+0.67%) |
Mar 14, 2023 | 7.110 | 7.153 | 7.053 | 7.110 | 1,549,116 | +0.11(+1.63%) |
Mar 13, 2023 | 6.967 | 7.081 | 6.967 | 6.995 | 1,569,897 | -0.07(-0.94%) |
Mar 10, 2023 | 7.081 | 7.167 | 7.034 | 7.062 | 1,275,279 | -0.16(-2.24%) |
Mar 09, 2023 | 7.196 | 7.324 | 7.191 | 7.224 | 2,741,983 | +0.02(+0.26%) |
Mar 08, 2023 | 7.205 | 7.281 | 7.095 | 7.205 | 3,026,137 | +0.09(+1.20%) |
Mar 07, 2023 | 7.167 | 7.186 | 7.057 | 7.119 | 1,762,111 | +0.01(+0.13%) |
Mar 06, 2023 | 6.986 | 7.143 | 6.919 | 7.110 | 1,798,167 | +0.15(+2.19%) |
Mar 03, 2023 | 6.957 | 7.024 | 6.938 | 6.957 | 2,096,188 | -0.07(-0.95%) |
Mar 02, 2023 | 7.034 | 7.072 | 6.995 | 7.024 | 1,420,402 | -0.07(-0.94%) |
Mar 01, 2023 | 7.091 | 7.110 | 7.038 | 7.091 | 1,412,387 | +0.00(+0.04%) |
Feb 28, 2023 | 7.145 | 7.169 | 7.060 | 7.088 | 1,384,749 | -0.10(-1.32%) |
Feb 27, 2023 | 7.174 | 7.231 | 7.136 | 7.183 | 1,319,369 | +0.02(+0.27%) |
Feb 24, 2023 | 7.231 | 7.250 | 7.088 | 7.164 | 1,602,531 | -0.11(-1.57%) |
Feb 23, 2023 | 7.326 | 7.345 | 7.240 | 7.278 | 2,131,716 | -0.02(-0.26%) |
Feb 22, 2023 | 7.355 | 7.431 | 7.250 | 7.298 | 2,414,748 | -0.05(-0.65%) |
Feb 21, 2023 | 7.583 | 7.583 | 7.269 | 7.345 | 1,934,690 | -0.21(-2.77%) |
Feb 17, 2023 | 7.440 | 7.583 | 7.402 | 7.554 | 2,183,904 | +0.23(+3.12%) |
Feb 16, 2023 | 7.164 | 7.416 | 7.050 | 7.326 | 2,418,036 | +0.11(+1.58%) |
Feb 15, 2023 | 7.250 | 7.259 | 7.079 | 7.212 | 3,911,899 | +0.03(+0.40%) |
Feb 14, 2023 | 7.250 | 7.307 | 7.107 | 7.183 | 3,373,788 | +0.02(+0.27%) |
Feb 13, 2023 | 7.079 | 7.183 | 7.079 | 7.164 | 1,352,333 | +0.09(+1.21%) |
Feb 10, 2023 | 7.022 | 7.117 | 6.988 | 7.079 | 2,413,716 | +0.17(+2.48%) |
Feb 09, 2023 | 7.050 | 7.069 | 6.860 | 6.907 | 2,512,363 | -0.16(-2.29%) |
Feb 08, 2023 | 7.060 | 7.098 | 6.945 | 7.069 | 2,694,510 | +0.10(+1.36%) |
Feb 07, 2023 | 7.098 | 7.126 | 6.926 | 6.974 | 1,873,940 | -0.14(-2.01%) |
Feb 06, 2023 | 7.060 | 7.117 | 7.007 | 7.117 | 2,177,136 | -0.06(-0.80%) |
Feb 03, 2023 | 7.345 | 7.374 | 7.155 | 7.174 | 1,720,241 | -0.25(-3.33%) |
Feb 02, 2023 | 7.602 | 7.602 | 7.374 | 7.421 | 5,538,993 | -0.11(-1.52%) |
Feb 01, 2023 | 7.611 | 7.630 | 7.450 | 7.535 | 2,940,466 | -0.20(-2.58%) |
Jan 31, 2023 | 7.716 | 7.764 | 7.630 | 7.735 | 5,627,744 | +0.27(+3.57%) |
Jan 30, 2023 | 7.545 | 7.573 | 7.462 | 7.469 | 1,599,666 | -0.01(-0.13%) |
Jan 27, 2023 | 7.488 | 7.512 | 7.421 | 7.478 | 917,756 | -0.06(-0.76%) |
Jan 26, 2023 | 7.478 | 7.535 | 7.412 | 7.535 | 1,114,923 | +0.05(+0.64%) |
Jan 25, 2023 | 7.374 | 7.488 | 7.345 | 7.488 | 1,633,796 | +0.06(+0.77%) |
Jan 24, 2023 | 7.526 | 7.535 | 7.359 | 7.431 | 3,128,103 | +0.05(+0.64%) |
Jan 23, 2023 | 7.221 | 7.412 | 7.179 | 7.383 | 3,669,333 | +0.17(+2.37%) |
Jan 20, 2023 | 7.164 | 7.212 | 7.117 | 7.212 | 1,993,338 | -0.13(-1.81%) |
Jan 19, 2023 | 7.250 | 7.345 | 7.150 | 7.345 | 1,714,456 | +0.06(+0.78%) |
Jan 18, 2023 | 7.326 | 7.364 | 7.126 | 7.288 | 4,051,155 | +0.05(+0.66%) |
Jan 17, 2023 | 7.088 | 7.317 | 7.079 | 7.240 | 4,971,337 | +0.16(+2.28%) |
Jan 13, 2023 | 7.136 | 7.160 | 7.012 | 7.079 | 3,994,258 | -0.13(-1.85%) |
Jan 12, 2023 | 7.107 | 7.259 | 7.003 | 7.212 | 2,250,692 | +0.13(+1.88%) |
Jan 11, 2023 | 7.031 | 7.098 | 6.945 | 7.079 | 2,694,675 | +0.08(+1.09%) |
Jan 10, 2023 | 6.869 | 7.031 | 6.860 | 7.003 | 1,921,288 | +0.17(+2.51%) |
Jan 09, 2023 | 6.869 | 6.917 | 6.798 | 6.831 | 1,854,159 | -0.11(-1.64%) |
Jan 06, 2023 | 6.727 | 6.945 | 6.703 | 6.945 | 2,121,037 | +0.35(+5.34%) |
Jan 05, 2023 | 6.460 | 6.617 | 6.441 | 6.593 | 1,859,009 | +0.24(+3.74%) |
Jan 04, 2023 | 6.222 | 6.413 | 6.218 | 6.356 | 3,223,004 | +0.18(+2.93%) |