Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.264 | 6.428 | 6.138 | 6.428 | 3,846,443 | +0.20(+3.26%) |
Mar 30, 2023 | 6.264 | 6.346 | 6.134 | 6.225 | 3,028,855 | +0.10(+1.58%) |
Mar 29, 2023 | 5.829 | 6.153 | 5.781 | 6.129 | 4,836,558 | +0.44(+7.82%) |
Mar 28, 2023 | 5.645 | 5.771 | 5.529 | 5.684 | 3,698,375 | +0.00(+0.00%) |
Mar 27, 2023 | 5.703 | 5.853 | 5.568 | 5.684 | 6,057,729 | +0.14(+2.62%) |
Mar 24, 2023 | 5.210 | 5.549 | 5.094 | 5.539 | 6,150,803 | +0.24(+4.56%) |
Mar 23, 2023 | 5.829 | 5.906 | 5.215 | 5.297 | 7,625,916 | -0.53(-9.12%) |
Mar 22, 2023 | 6.293 | 6.322 | 5.810 | 5.829 | 4,021,175 | -0.50(-7.94%) |
Mar 21, 2023 | 6.042 | 6.549 | 5.955 | 6.332 | 6,043,494 | +0.25(+4.13%) |
Mar 20, 2023 | 5.935 | 6.312 | 5.935 | 6.080 | 6,088,631 | +0.11(+1.78%) |
Mar 17, 2023 | 6.370 | 6.409 | 5.819 | 5.974 | 13,259,862 | -0.50(-7.76%) |
Mar 16, 2023 | 6.803 | 6.822 | 6.309 | 6.477 | 5,743,272 | -0.48(-6.84%) |
Mar 15, 2023 | 6.747 | 7.073 | 6.561 | 6.952 | 4,851,371 | +0.03(+0.40%) |
Mar 14, 2023 | 7.446 | 7.511 | 6.710 | 6.924 | 9,778,600 | -0.30(-4.13%) |
Mar 13, 2023 | 7.334 | 7.353 | 7.078 | 7.222 | 4,719,205 | -0.21(-2.76%) |
Mar 10, 2023 | 8.033 | 8.033 | 7.180 | 7.427 | 6,431,904 | -0.65(-8.07%) |
Mar 09, 2023 | 8.229 | 8.317 | 8.061 | 8.080 | 3,572,136 | -0.22(-2.69%) |
Mar 08, 2023 | 8.210 | 8.392 | 8.154 | 8.303 | 2,664,632 | +0.08(+1.02%) |
Mar 07, 2023 | 8.574 | 8.625 | 8.103 | 8.219 | 3,262,334 | -0.38(-4.44%) |
Mar 06, 2023 | 8.648 | 8.751 | 8.569 | 8.601 | 2,304,792 | +0.05(+0.54%) |
Mar 03, 2023 | 8.564 | 8.675 | 8.438 | 8.555 | 2,150,113 | +0.05(+0.55%) |
Mar 02, 2023 | 8.462 | 8.546 | 8.285 | 8.508 | 2,589,417 | -0.03(-0.33%) |
Mar 01, 2023 | 8.536 | 8.634 | 8.410 | 8.536 | 2,402,022 | -0.07(-0.76%) |
Feb 28, 2023 | 8.657 | 8.797 | 8.592 | 8.601 | 2,076,087 | -0.10(-1.18%) |
Feb 27, 2023 | 8.872 | 8.937 | 8.611 | 8.704 | 1,874,970 | -0.07(-0.74%) |
Feb 24, 2023 | 8.806 | 8.825 | 8.611 | 8.769 | 1,553,555 | -0.19(-2.08%) |
Feb 23, 2023 | 9.086 | 9.114 | 8.788 | 8.956 | 1,427,301 | -0.02(-0.21%) |
Feb 22, 2023 | 9.012 | 9.151 | 8.890 | 8.974 | 1,835,738 | -0.07(-0.72%) |
Feb 21, 2023 | 9.384 | 9.431 | 8.984 | 9.039 | 1,897,764 | -0.43(-4.53%) |
Feb 17, 2023 | 9.636 | 9.706 | 9.356 | 9.468 | 1,741,137 | -0.25(-2.59%) |
Feb 16, 2023 | 9.887 | 9.887 | 9.645 | 9.720 | 1,506,131 | -0.28(-2.80%) |
Feb 15, 2023 | 9.785 | 10.01 | 9.729 | 9.999 | 1,238,853 | +0.17(+1.71%) |
Feb 14, 2023 | 9.785 | 10.03 | 9.664 | 9.832 | 1,693,076 | -0.07(-0.66%) |
Feb 13, 2023 | 9.748 | 9.943 | 9.682 | 9.897 | 1,403,523 | +0.11(+1.14%) |
Feb 10, 2023 | 9.748 | 9.841 | 9.608 | 9.785 | 1,894,007 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.57 | 9.696 | 9.785 | 2,309,575 | -0.22(-2.23%) |
Feb 08, 2023 | 10.08 | 10.20 | 9.943 | 10.01 | 2,619,932 | -0.11(-1.11%) |
Feb 07, 2023 | 10.04 | 10.28 | 9.832 | 10.12 | 1,621,997 | -0.01(-0.09%) |
Feb 06, 2023 | 10.27 | 10.38 | 9.892 | 10.13 | 1,447,921 | -0.34(-3.21%) |
Feb 03, 2023 | 10.78 | 10.87 | 10.30 | 10.47 | 2,190,362 | -0.56(-5.07%) |
Feb 02, 2023 | 10.93 | 11.39 | 10.91 | 11.02 | 3,592,642 | +0.36(+3.41%) |
Feb 01, 2023 | 10.53 | 10.71 | 10.23 | 10.66 | 1,717,318 | +0.05(+0.44%) |
Jan 31, 2023 | 10.07 | 10.65 | 10.05 | 10.61 | 2,715,374 | +0.52(+5.17%) |
Jan 30, 2023 | 10.05 | 10.24 | 10.01 | 10.09 | 1,691,241 | -0.09(-0.92%) |
Jan 27, 2023 | 9.384 | 10.21 | 9.384 | 10.19 | 3,320,093 | +0.77(+8.22%) |
Jan 26, 2023 | 9.589 | 9.617 | 9.263 | 9.412 | 2,957,650 | -0.08(-0.88%) |
Jan 25, 2023 | 9.328 | 9.580 | 9.235 | 9.496 | 2,507,283 | +0.07(+0.79%) |
Jan 24, 2023 | 9.440 | 9.552 | 9.384 | 9.422 | 1,065,483 | -0.14(-1.46%) |
Jan 23, 2023 | 9.496 | 9.710 | 9.319 | 9.561 | 2,057,525 | +0.03(+0.29%) |
Jan 20, 2023 | 9.515 | 9.533 | 9.282 | 9.533 | 1,502,620 | +0.07(+0.69%) |
Jan 19, 2023 | 9.552 | 9.608 | 9.366 | 9.468 | 1,408,403 | -0.21(-2.21%) |
Jan 18, 2023 | 9.785 | 9.855 | 9.505 | 9.682 | 1,324,689 | -0.07(-0.67%) |
Jan 17, 2023 | 9.869 | 9.971 | 9.734 | 9.748 | 1,473,529 | -0.10(-1.04%) |
Jan 13, 2023 | 9.673 | 9.925 | 9.645 | 9.850 | 1,640,326 | +0.00(+0.00%) |
Jan 12, 2023 | 9.608 | 9.850 | 9.426 | 9.850 | 2,330,784 | +0.39(+4.14%) |
Jan 11, 2023 | 9.067 | 9.459 | 9.039 | 9.459 | 3,490,862 | +0.48(+5.29%) |
Jan 10, 2023 | 8.853 | 9.053 | 8.760 | 8.984 | 3,748,004 | +0.18(+2.01%) |
Jan 09, 2023 | 8.984 | 9.086 | 8.713 | 8.806 | 3,239,934 | -0.14(-1.56%) |
Jan 06, 2023 | 8.732 | 8.979 | 8.480 | 8.946 | 4,244,035 | +0.39(+4.58%) |
Jan 05, 2023 | 8.900 | 8.900 | 8.536 | 8.555 | 4,474,474 | -0.48(-5.36%) |
Jan 04, 2023 | 8.806 | 9.161 | 8.806 | 9.039 | 2,862,600 | +0.22(+2.54%) |