Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.978 | 7.056 | 6.969 | 7.047 | 2,870,816 | +0.07(+0.98%) |
Mar 30, 2023 | 7.066 | 7.105 | 6.959 | 6.978 | 1,365,899 | -0.02(-0.28%) |
Mar 29, 2023 | 6.930 | 6.993 | 6.881 | 6.998 | 2,260,757 | +0.15(+2.13%) |
Mar 28, 2023 | 6.910 | 6.925 | 6.754 | 6.852 | 6,034,364 | -0.05(-0.71%) |
Mar 27, 2023 | 7.008 | 7.047 | 6.861 | 6.900 | 2,237,492 | -0.03(-0.42%) |
Mar 24, 2023 | 6.764 | 6.949 | 6.686 | 6.930 | 2,003,535 | +0.13(+1.86%) |
Mar 23, 2023 | 6.881 | 6.983 | 6.730 | 6.803 | 2,660,007 | -0.05(-0.71%) |
Mar 22, 2023 | 7.008 | 7.042 | 6.842 | 6.852 | 2,110,989 | -0.14(-1.95%) |
Mar 21, 2023 | 6.988 | 7.056 | 6.978 | 6.988 | 2,511,448 | +0.13(+1.85%) |
Mar 20, 2023 | 6.803 | 6.949 | 6.788 | 6.861 | 2,927,464 | +0.10(+1.44%) |
Mar 17, 2023 | 6.774 | 6.842 | 6.715 | 6.764 | 4,469,734 | -0.06(-0.86%) |
Mar 16, 2023 | 6.696 | 6.891 | 6.666 | 6.822 | 3,484,858 | +0.06(+0.86%) |
Mar 15, 2023 | 6.783 | 6.808 | 6.569 | 6.764 | 5,073,240 | -0.14(-2.05%) |
Mar 14, 2023 | 7.002 | 7.041 | 6.828 | 6.905 | 3,562,375 | +0.04(+0.56%) |
Mar 13, 2023 | 6.983 | 7.080 | 6.823 | 6.866 | 3,795,556 | -0.25(-3.54%) |
Mar 10, 2023 | 7.361 | 7.390 | 7.070 | 7.119 | 2,801,833 | -0.28(-3.80%) |
Mar 09, 2023 | 7.545 | 7.618 | 7.366 | 7.400 | 3,330,267 | -0.15(-1.93%) |
Mar 08, 2023 | 7.390 | 7.565 | 7.366 | 7.545 | 2,659,422 | +0.16(+2.10%) |
Mar 07, 2023 | 7.487 | 7.584 | 7.342 | 7.390 | 2,775,191 | -0.10(-1.30%) |
Mar 06, 2023 | 7.448 | 7.642 | 7.443 | 7.487 | 4,004,588 | +0.05(+0.65%) |
Mar 03, 2023 | 7.380 | 7.526 | 7.337 | 7.439 | 3,167,136 | +0.09(+1.19%) |
Mar 02, 2023 | 7.283 | 7.424 | 7.186 | 7.351 | 2,652,176 | -0.02(-0.26%) |
Mar 01, 2023 | 7.361 | 7.492 | 7.308 | 7.371 | 3,839,758 | +0.06(+0.80%) |
Feb 28, 2023 | 7.516 | 7.545 | 6.900 | 7.313 | 6,867,901 | -0.31(-4.07%) |
Feb 27, 2023 | 7.759 | 7.768 | 7.618 | 7.623 | 3,201,079 | -0.06(-0.76%) |
Feb 24, 2023 | 7.768 | 7.768 | 7.506 | 7.681 | 3,125,194 | -0.14(-1.74%) |
Feb 23, 2023 | 7.807 | 7.865 | 7.662 | 7.817 | 2,686,826 | +0.06(+0.75%) |
Feb 22, 2023 | 7.788 | 7.865 | 7.715 | 7.759 | 1,844,352 | -0.03(-0.37%) |
Feb 21, 2023 | 8.030 | 8.050 | 7.763 | 7.788 | 3,824,563 | -0.33(-4.06%) |
Feb 17, 2023 | 8.001 | 8.171 | 7.957 | 8.117 | 1,950,407 | +0.12(+1.45%) |
Feb 16, 2023 | 8.050 | 8.114 | 7.991 | 8.001 | 1,608,702 | -0.11(-1.32%) |
Feb 15, 2023 | 7.953 | 8.117 | 7.953 | 8.108 | 1,601,912 | +0.06(+0.72%) |
Feb 14, 2023 | 8.098 | 8.156 | 7.996 | 8.050 | 1,720,853 | -0.04(-0.48%) |
Feb 13, 2023 | 8.069 | 8.147 | 8.050 | 8.088 | 1,785,575 | +0.03(+0.36%) |
Feb 10, 2023 | 8.021 | 8.098 | 7.967 | 8.059 | 1,788,881 | +0.04(+0.48%) |
Feb 09, 2023 | 8.214 | 8.253 | 8.011 | 8.021 | 1,783,477 | -0.13(-1.55%) |
Feb 08, 2023 | 8.244 | 8.263 | 8.088 | 8.147 | 1,491,723 | -0.16(-1.87%) |
Feb 07, 2023 | 8.195 | 8.350 | 8.093 | 8.302 | 2,394,688 | +0.14(+1.66%) |
Feb 06, 2023 | 8.156 | 8.224 | 8.050 | 8.166 | 4,174,736 | -0.06(-0.71%) |
Feb 03, 2023 | 8.476 | 8.515 | 8.219 | 8.224 | 2,675,114 | -0.37(-4.29%) |
Feb 02, 2023 | 8.612 | 8.651 | 8.515 | 8.593 | 2,462,542 | +0.07(+0.80%) |
Feb 01, 2023 | 8.486 | 8.564 | 8.321 | 8.525 | 1,998,546 | +0.00(+0.00%) |
Jan 31, 2023 | 8.350 | 8.535 | 8.331 | 8.525 | 2,574,017 | +0.17(+2.09%) |
Jan 30, 2023 | 8.253 | 8.408 | 8.234 | 8.350 | 1,640,117 | +0.01(+0.12%) |
Jan 27, 2023 | 8.282 | 8.418 | 8.244 | 8.341 | 1,732,960 | +0.02(+0.23%) |
Jan 26, 2023 | 8.253 | 8.428 | 8.219 | 8.321 | 2,218,809 | +0.06(+0.70%) |
Jan 25, 2023 | 8.321 | 8.350 | 8.166 | 8.263 | 2,952,558 | -0.16(-1.84%) |
Jan 24, 2023 | 8.389 | 8.593 | 8.263 | 8.418 | 2,614,721 | +0.03(+0.35%) |
Jan 23, 2023 | 8.486 | 8.588 | 8.360 | 8.389 | 2,497,686 | -0.13(-1.48%) |
Jan 20, 2023 | 8.457 | 8.554 | 8.307 | 8.515 | 3,701,732 | +0.05(+0.57%) |
Jan 19, 2023 | 8.932 | 8.932 | 8.457 | 8.467 | 2,911,887 | -0.57(-6.33%) |
Jan 18, 2023 | 9.310 | 9.354 | 8.995 | 9.039 | 2,279,075 | -0.20(-2.20%) |
Jan 17, 2023 | 9.485 | 9.499 | 9.213 | 9.242 | 3,461,004 | -0.25(-2.66%) |
Jan 13, 2023 | 9.349 | 9.543 | 9.310 | 9.495 | 2,910,894 | +0.06(+0.62%) |
Jan 12, 2023 | 9.436 | 9.456 | 9.228 | 9.436 | 2,548,296 | +0.01(+0.10%) |
Jan 11, 2023 | 9.262 | 9.427 | 9.223 | 9.427 | 2,054,646 | +0.14(+1.46%) |
Jan 10, 2023 | 9.107 | 9.286 | 9.078 | 9.291 | 1,503,549 | +0.16(+1.81%) |
Jan 09, 2023 | 9.068 | 9.223 | 9.068 | 9.126 | 1,925,629 | +0.08(+0.86%) |
Jan 06, 2023 | 8.893 | 9.058 | 8.874 | 9.049 | 1,932,271 | +0.24(+2.75%) |
Jan 05, 2023 | 8.661 | 8.845 | 8.607 | 8.806 | 2,521,247 | +0.08(+0.89%) |
Jan 04, 2023 | 8.709 | 8.845 | 8.680 | 8.728 | 2,495,097 | +0.05(+0.56%) |