Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.990 | 6.220 | 5.780 | 6.060 | 142,243 | +0.15(+2.54%) |
Mar 30, 2023 | 5.930 | 6.160 | 5.755 | 5.910 | 120,559 | +0.02(+0.34%) |
Mar 29, 2023 | 6.080 | 6.080 | 5.450 | 5.890 | 249,185 | -0.06(-1.01%) |
Mar 28, 2023 | 6.570 | 6.619 | 5.880 | 5.950 | 240,057 | -0.66(-9.98%) |
Mar 27, 2023 | 7.130 | 7.305 | 6.510 | 6.610 | 294,947 | -0.52(-7.29%) |
Mar 24, 2023 | 7.000 | 7.315 | 6.940 | 7.130 | 94,220 | +0.03(+0.42%) |
Mar 23, 2023 | 7.030 | 7.285 | 6.910 | 7.100 | 213,456 | +0.10(+1.43%) |
Mar 22, 2023 | 7.450 | 7.470 | 6.880 | 7.000 | 324,499 | -0.33(-4.50%) |
Mar 21, 2023 | 7.250 | 7.770 | 7.110 | 7.330 | 270,584 | +0.10(+1.38%) |
Mar 20, 2023 | 7.190 | 7.430 | 7.000 | 7.230 | 281,631 | +0.00(+0.00%) |
Mar 17, 2023 | 8.220 | 8.220 | 7.000 | 7.230 | 584,605 | -1.00(-12.15%) |
Mar 16, 2023 | 6.200 | 8.780 | 6.060 | 8.230 | 531,952 | +0.98(+13.52%) |
Mar 15, 2023 | 6.960 | 7.600 | 6.960 | 7.250 | 244,763 | -0.03(-0.41%) |
Mar 14, 2023 | 7.840 | 7.850 | 7.060 | 7.280 | 120,008 | -0.25(-3.32%) |
Mar 13, 2023 | 7.140 | 7.740 | 7.035 | 7.530 | 95,837 | +0.16(+2.17%) |
Mar 10, 2023 | 8.180 | 8.180 | 7.082 | 7.370 | 197,219 | -0.79(-9.68%) |
Mar 09, 2023 | 8.580 | 8.950 | 8.110 | 8.160 | 166,109 | -0.53(-6.10%) |
Mar 08, 2023 | 8.610 | 8.860 | 8.390 | 8.690 | 122,420 | +0.09(+1.05%) |
Mar 07, 2023 | 8.110 | 8.690 | 8.070 | 8.600 | 124,168 | +0.51(+6.30%) |
Mar 06, 2023 | 9.020 | 9.020 | 8.010 | 8.090 | 201,910 | -0.80(-9.00%) |
Mar 03, 2023 | 9.100 | 9.180 | 8.820 | 8.890 | 82,880 | -0.20(-2.20%) |
Mar 02, 2023 | 9.010 | 9.540 | 8.970 | 9.090 | 89,721 | -0.06(-0.66%) |
Mar 01, 2023 | 9.030 | 9.170 | 8.800 | 9.150 | 119,315 | +0.06(+0.66%) |
Feb 28, 2023 | 8.830 | 9.330 | 8.830 | 9.090 | 91,317 | +0.18(+2.02%) |
Feb 27, 2023 | 9.050 | 9.225 | 8.675 | 8.910 | 83,333 | -0.04(-0.45%) |
Feb 24, 2023 | 8.590 | 8.970 | 8.405 | 8.950 | 114,525 | +0.33(+3.83%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.360 | 8.620 | 64,882 | -0.13(-1.49%) |
Feb 22, 2023 | 8.250 | 8.790 | 8.130 | 8.750 | 155,117 | +0.44(+5.29%) |
Feb 21, 2023 | 8.100 | 8.447 | 8.030 | 8.310 | 125,241 | +0.00(+0.00%) |
Feb 17, 2023 | 8.670 | 8.670 | 8.030 | 8.310 | 137,437 | -0.40(-4.59%) |
Feb 16, 2023 | 8.760 | 8.850 | 8.530 | 8.710 | 116,305 | -0.25(-2.79%) |
Feb 15, 2023 | 8.430 | 9.000 | 8.430 | 8.960 | 83,284 | +0.50(+5.91%) |
Feb 14, 2023 | 8.330 | 8.670 | 8.047 | 8.460 | 73,459 | +0.07(+0.83%) |
Feb 13, 2023 | 7.940 | 8.480 | 7.800 | 8.390 | 119,739 | +0.19(+2.32%) |
Feb 10, 2023 | 8.100 | 8.280 | 7.810 | 8.200 | 170,443 | +0.02(+0.24%) |
Feb 09, 2023 | 9.030 | 9.055 | 8.120 | 8.180 | 126,124 | -0.73(-8.19%) |
Feb 08, 2023 | 9.240 | 9.360 | 8.830 | 8.910 | 88,415 | -0.40(-4.30%) |
Feb 07, 2023 | 9.600 | 9.638 | 8.620 | 9.310 | 194,124 | -0.28(-2.92%) |
Feb 06, 2023 | 9.610 | 10.29 | 9.310 | 9.590 | 280,813 | +0.48(+5.27%) |
Feb 03, 2023 | 9.100 | 9.545 | 8.930 | 9.110 | 108,593 | -0.27(-2.88%) |
Feb 02, 2023 | 8.830 | 9.810 | 8.830 | 9.380 | 209,203 | +0.80(+9.32%) |
Feb 01, 2023 | 8.410 | 8.725 | 7.930 | 8.580 | 147,727 | +0.17(+2.02%) |
Jan 31, 2023 | 8.510 | 8.620 | 8.350 | 8.410 | 96,795 | +0.00(+0.00%) |
Jan 30, 2023 | 9.060 | 9.060 | 8.325 | 8.410 | 162,779 | -0.89(-9.57%) |
Jan 27, 2023 | 8.990 | 9.630 | 8.980 | 9.300 | 414,953 | +0.29(+3.22%) |
Jan 26, 2023 | 8.440 | 9.040 | 8.380 | 9.010 | 307,228 | +0.76(+9.21%) |
Jan 25, 2023 | 8.110 | 8.300 | 7.870 | 8.250 | 162,261 | -0.04(-0.48%) |
Jan 24, 2023 | 8.780 | 8.920 | 8.050 | 8.290 | 101,476 | -0.55(-6.22%) |
Jan 23, 2023 | 8.270 | 9.090 | 8.220 | 8.840 | 188,619 | +0.54(+6.51%) |
Jan 20, 2023 | 7.580 | 8.335 | 7.375 | 8.300 | 245,898 | +0.86(+11.56%) |
Jan 19, 2023 | 7.360 | 7.690 | 7.010 | 7.440 | 211,092 | -0.09(-1.20%) |
Jan 18, 2023 | 9.410 | 9.555 | 7.495 | 7.530 | 248,882 | -1.86(-19.81%) |
Jan 17, 2023 | 9.860 | 9.862 | 9.300 | 9.390 | 378,451 | -0.33(-3.40%) |
Jan 13, 2023 | 9.160 | 9.926 | 9.160 | 9.720 | 203,148 | +0.47(+5.08%) |
Jan 12, 2023 | 9.090 | 9.270 | 8.650 | 9.250 | 161,239 | +0.28(+3.12%) |
Jan 11, 2023 | 8.580 | 9.000 | 8.350 | 8.970 | 119,303 | +0.47(+5.53%) |
Jan 10, 2023 | 8.080 | 8.630 | 8.060 | 8.500 | 128,095 | +0.47(+5.85%) |
Jan 09, 2023 | 7.380 | 8.180 | 7.350 | 8.030 | 152,496 | +0.76(+10.45%) |
Jan 06, 2023 | 7.200 | 7.380 | 6.700 | 7.270 | 108,743 | +0.10(+1.39%) |
Jan 05, 2023 | 7.660 | 7.660 | 7.060 | 7.170 | 109,750 | -0.58(-7.48%) |
Jan 04, 2023 | 7.400 | 7.800 | 7.385 | 7.750 | 155,456 | +0.49(+6.75%) |