Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 6.840 | 6.840 | 6.490 | 6.500 | 936,408 | -0.36(-5.25%) |
Mar 21, 2023 | 6.870 | 6.930 | 6.790 | 6.860 | 721,032 | +0.14(+2.08%) |
Mar 20, 2023 | 6.720 | 6.890 | 6.660 | 6.720 | 851,740 | +0.06(+0.90%) |
Mar 17, 2023 | 6.950 | 7.025 | 6.620 | 6.660 | 1,613,562 | -0.40(-5.67%) |
Mar 16, 2023 | 6.840 | 7.100 | 6.820 | 7.060 | 816,881 | +0.07(+1.00%) |
Mar 15, 2023 | 6.760 | 7.085 | 6.720 | 6.990 | 1,140,532 | -0.02(-0.29%) |
Mar 14, 2023 | 7.320 | 7.380 | 6.850 | 7.010 | 1,290,232 | -0.05(-0.71%) |
Mar 13, 2023 | 7.190 | 7.360 | 6.985 | 7.060 | 1,021,068 | -0.25(-3.42%) |
Mar 10, 2023 | 7.590 | 7.635 | 7.235 | 7.310 | 1,101,906 | -0.28(-3.69%) |
Mar 09, 2023 | 7.880 | 7.900 | 7.560 | 7.590 | 865,395 | -0.32(-4.05%) |
Mar 08, 2023 | 7.680 | 7.910 | 7.555 | 7.910 | 912,669 | +0.23(+2.99%) |
Mar 07, 2023 | 7.730 | 7.770 | 7.550 | 7.680 | 1,237,322 | -0.09(-1.16%) |
Mar 06, 2023 | 7.980 | 7.980 | 7.735 | 7.770 | 827,020 | -0.15(-1.89%) |
Mar 03, 2023 | 7.830 | 7.930 | 7.750 | 7.920 | 983,641 | +0.19(+2.46%) |
Mar 02, 2023 | 7.870 | 7.880 | 7.640 | 7.730 | 966,233 | -0.25(-3.13%) |
Mar 01, 2023 | 8.030 | 8.050 | 7.880 | 7.980 | 666,463 | -0.01(-0.12%) |
Feb 28, 2023 | 7.930 | 8.100 | 7.821 | 7.990 | 1,834,318 | +0.04(+0.50%) |
Feb 27, 2023 | 8.189 | 8.189 | 7.915 | 7.950 | 425,763 | -0.11(-1.36%) |
Feb 24, 2023 | 8.010 | 8.065 | 7.831 | 8.060 | 491,929 | -0.11(-1.34%) |
Feb 23, 2023 | 8.169 | 8.238 | 8.030 | 8.169 | 683,805 | +0.06(+0.74%) |
Feb 22, 2023 | 8.020 | 8.159 | 8.000 | 8.110 | 759,521 | +0.14(+1.75%) |
Feb 21, 2023 | 8.239 | 8.379 | 7.910 | 7.970 | 839,667 | -0.46(-5.44%) |
Feb 17, 2023 | 8.498 | 8.887 | 8.199 | 8.428 | 1,123,937 | -0.05(-0.59%) |
Feb 16, 2023 | 8.269 | 8.618 | 8.119 | 8.478 | 1,230,312 | -0.38(-4.27%) |
Feb 15, 2023 | 8.588 | 8.877 | 8.588 | 8.857 | 868,532 | +0.10(+1.14%) |
Feb 14, 2023 | 8.697 | 8.887 | 8.618 | 8.757 | 458,461 | -0.01(-0.11%) |
Feb 13, 2023 | 8.657 | 8.807 | 8.608 | 8.767 | 671,929 | +0.07(+0.80%) |
Feb 10, 2023 | 8.558 | 8.697 | 8.453 | 8.697 | 547,646 | +0.08(+0.92%) |
Feb 09, 2023 | 8.329 | 8.665 | 8.329 | 8.618 | 1,040,343 | +0.39(+4.72%) |
Feb 08, 2023 | 8.598 | 8.638 | 8.219 | 8.229 | 1,089,443 | -0.45(-5.17%) |
Feb 07, 2023 | 8.528 | 8.717 | 8.249 | 8.677 | 586,198 | +0.06(+0.69%) |
Feb 06, 2023 | 8.827 | 8.897 | 8.483 | 8.618 | 629,078 | -0.36(-4.00%) |
Feb 03, 2023 | 8.907 | 9.041 | 8.807 | 8.976 | 890,070 | -0.07(-0.77%) |
Feb 02, 2023 | 8.638 | 9.325 | 8.618 | 9.046 | 1,558,796 | +0.53(+6.20%) |
Feb 01, 2023 | 8.458 | 8.588 | 8.229 | 8.518 | 1,205,526 | -0.02(-0.23%) |
Jan 31, 2023 | 8.398 | 8.568 | 8.349 | 8.538 | 3,367,304 | +0.17(+2.02%) |
Jan 30, 2023 | 8.428 | 8.598 | 8.349 | 8.369 | 1,855,772 | -0.16(-1.87%) |
Jan 27, 2023 | 8.608 | 8.697 | 8.443 | 8.528 | 727,084 | -0.16(-1.83%) |
Jan 26, 2023 | 8.667 | 8.787 | 8.598 | 8.687 | 547,739 | +0.09(+1.04%) |
Jan 25, 2023 | 8.488 | 8.608 | 8.374 | 8.598 | 258,738 | +0.02(+0.23%) |
Jan 24, 2023 | 8.867 | 8.867 | 8.568 | 8.578 | 474,014 | -0.34(-3.80%) |
Jan 23, 2023 | 8.757 | 8.961 | 8.727 | 8.916 | 427,130 | +0.18(+2.05%) |
Jan 20, 2023 | 8.737 | 8.782 | 8.568 | 8.737 | 455,430 | +0.05(+0.57%) |
Jan 19, 2023 | 8.638 | 8.732 | 8.538 | 8.687 | 305,018 | -0.01(-0.11%) |
Jan 18, 2023 | 8.777 | 8.877 | 8.672 | 8.697 | 450,646 | -0.08(-0.91%) |
Jan 17, 2023 | 8.707 | 8.981 | 8.667 | 8.777 | 661,898 | +0.08(+0.92%) |
Jan 13, 2023 | 8.677 | 8.792 | 8.638 | 8.697 | 876,519 | -0.06(-0.68%) |
Jan 12, 2023 | 8.647 | 8.802 | 8.578 | 8.757 | 522,069 | +0.22(+2.57%) |
Jan 11, 2023 | 8.418 | 8.548 | 8.369 | 8.538 | 625,556 | +0.17(+2.02%) |
Jan 10, 2023 | 8.309 | 8.379 | 8.259 | 8.369 | 713,737 | +0.05(+0.60%) |
Jan 09, 2023 | 8.458 | 8.498 | 8.299 | 8.319 | 809,884 | -0.13(-1.53%) |
Jan 06, 2023 | 8.269 | 8.533 | 8.179 | 8.448 | 501,789 | +0.26(+3.16%) |
Jan 05, 2023 | 8.319 | 8.319 | 8.050 | 8.189 | 658,762 | -0.21(-2.49%) |
Jan 04, 2023 | 8.209 | 8.488 | 8.134 | 8.398 | 1,069,743 | +0.30(+3.69%) |