Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.990 | 6.210 | 5.920 | 6.140 | 7,227,238 | +0.16(+2.68%) |
Mar 30, 2023 | 6.240 | 6.310 | 5.960 | 5.980 | 5,513,145 | -0.19(-3.08%) |
Mar 29, 2023 | 6.170 | 6.230 | 6.070 | 6.170 | 6,124,976 | +0.14(+2.32%) |
Mar 28, 2023 | 6.030 | 6.130 | 5.900 | 6.030 | 7,831,889 | +0.10(+1.69%) |
Mar 27, 2023 | 5.910 | 6.100 | 5.720 | 5.930 | 8,238,951 | +0.20(+3.49%) |
Mar 24, 2023 | 5.700 | 5.760 | 5.540 | 5.730 | 4,756,549 | +0.00(+0.00%) |
Mar 23, 2023 | 5.810 | 6.075 | 5.700 | 5.730 | 4,441,086 | -0.02(-0.35%) |
Mar 22, 2023 | 5.910 | 6.040 | 5.740 | 5.750 | 8,653,091 | -0.05(-0.86%) |
Mar 21, 2023 | 5.800 | 5.940 | 5.760 | 5.800 | 6,001,317 | +0.08(+1.40%) |
Mar 20, 2023 | 5.970 | 6.115 | 5.720 | 5.720 | 7,082,621 | -0.26(-4.35%) |
Mar 17, 2023 | 6.020 | 6.080 | 5.780 | 5.980 | 6,328,294 | -0.04(-0.66%) |
Mar 16, 2023 | 6.060 | 6.200 | 6.000 | 6.020 | 4,529,923 | -0.10(-1.63%) |
Mar 15, 2023 | 5.990 | 6.160 | 5.885 | 6.120 | 6,446,233 | +0.00(+0.00%) |
Mar 14, 2023 | 6.460 | 6.465 | 6.040 | 6.120 | 7,799,043 | -0.17(-2.70%) |
Mar 13, 2023 | 6.050 | 6.360 | 5.870 | 6.290 | 4,314,647 | +0.12(+1.94%) |
Mar 10, 2023 | 6.580 | 6.620 | 6.010 | 6.170 | 8,227,924 | -0.39(-5.95%) |
Mar 09, 2023 | 6.940 | 7.030 | 6.560 | 6.560 | 7,442,727 | -0.47(-6.69%) |
Mar 08, 2023 | 7.010 | 7.155 | 6.950 | 7.030 | 3,601,096 | -0.08(-1.13%) |
Mar 07, 2023 | 7.350 | 7.370 | 7.000 | 7.110 | 4,478,891 | -0.29(-3.92%) |
Mar 06, 2023 | 7.640 | 7.700 | 7.350 | 7.400 | 4,559,099 | -0.24(-3.14%) |
Mar 03, 2023 | 7.500 | 7.765 | 7.320 | 7.640 | 6,373,424 | +0.23(+3.10%) |
Mar 02, 2023 | 6.980 | 7.480 | 6.840 | 7.410 | 6,183,391 | +0.28(+3.93%) |
Mar 01, 2023 | 7.390 | 7.465 | 7.060 | 7.130 | 7,175,786 | -0.30(-4.04%) |
Feb 28, 2023 | 7.360 | 7.859 | 7.211 | 7.430 | 17,712,220 | +0.03(+0.41%) |
Feb 27, 2023 | 6.570 | 7.750 | 6.460 | 7.400 | 50,907,828 | +1.72(+30.28%) |
Feb 24, 2023 | 6.050 | 6.080 | 5.585 | 5.680 | 10,986,584 | -0.52(-8.39%) |
Feb 23, 2023 | 6.560 | 6.560 | 6.070 | 6.200 | 6,145,567 | -0.31(-4.76%) |
Feb 22, 2023 | 6.520 | 6.667 | 6.215 | 6.510 | 7,022,753 | +0.05(+0.77%) |
Feb 21, 2023 | 6.910 | 7.170 | 6.455 | 6.460 | 6,200,966 | -0.52(-7.45%) |
Feb 17, 2023 | 6.910 | 7.105 | 6.755 | 6.980 | 3,422,466 | +0.01(+0.14%) |
Feb 16, 2023 | 6.900 | 7.260 | 6.810 | 6.970 | 7,329,550 | -0.08(-1.13%) |
Feb 15, 2023 | 6.700 | 7.105 | 6.690 | 7.050 | 4,805,804 | +0.19(+2.77%) |
Feb 14, 2023 | 6.500 | 6.910 | 6.466 | 6.860 | 4,671,296 | +0.23(+3.47%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.400 | 6.630 | 9,375,232 | -0.09(-1.34%) |
Feb 10, 2023 | 7.320 | 7.380 | 6.710 | 6.720 | 10,070,105 | -0.65(-8.82%) |
Feb 09, 2023 | 8.020 | 8.110 | 7.350 | 7.370 | 5,576,932 | -0.53(-6.71%) |
Feb 08, 2023 | 8.050 | 8.250 | 7.850 | 7.900 | 3,665,623 | -0.25(-3.07%) |
Feb 07, 2023 | 7.920 | 8.170 | 7.564 | 8.150 | 4,022,425 | +0.15(+1.88%) |
Feb 06, 2023 | 7.800 | 8.140 | 7.780 | 8.000 | 3,816,525 | +0.17(+2.17%) |
Feb 03, 2023 | 8.080 | 8.590 | 7.770 | 7.830 | 5,897,111 | -0.56(-6.67%) |
Feb 02, 2023 | 7.950 | 8.420 | 7.910 | 8.390 | 10,598,829 | +0.62(+7.98%) |
Feb 01, 2023 | 7.450 | 7.850 | 7.280 | 7.770 | 6,346,511 | +0.32(+4.30%) |
Jan 31, 2023 | 7.120 | 7.480 | 7.115 | 7.450 | 5,291,000 | +0.37(+5.23%) |
Jan 30, 2023 | 7.740 | 7.800 | 7.030 | 7.080 | 8,603,017 | -0.76(-9.69%) |
Jan 27, 2023 | 6.740 | 8.665 | 6.640 | 7.840 | 28,091,060 | +1.02(+14.96%) |
Jan 26, 2023 | 7.180 | 7.210 | 6.620 | 6.820 | 6,664,039 | -0.10(-1.45%) |
Jan 25, 2023 | 6.730 | 7.010 | 6.542 | 6.920 | 6,724,863 | -0.38(-5.21%) |
Jan 24, 2023 | 7.210 | 7.440 | 7.140 | 7.300 | 3,603,349 | -0.02(-0.27%) |
Jan 23, 2023 | 6.890 | 7.385 | 6.770 | 7.320 | 5,076,639 | +0.53(+7.81%) |
Jan 20, 2023 | 6.700 | 6.850 | 6.580 | 6.790 | 4,536,251 | +0.16(+2.41%) |
Jan 19, 2023 | 6.980 | 7.020 | 6.510 | 6.630 | 9,973,529 | -0.47(-6.62%) |
Jan 18, 2023 | 7.480 | 7.650 | 7.100 | 7.100 | 4,485,734 | -0.25(-3.40%) |
Jan 17, 2023 | 7.250 | 7.440 | 7.187 | 7.350 | 3,005,256 | +0.08(+1.10%) |
Jan 13, 2023 | 7.700 | 7.790 | 7.250 | 7.270 | 8,022,514 | -0.78(-9.69%) |
Jan 12, 2023 | 8.090 | 8.200 | 7.850 | 8.050 | 4,099,116 | +0.03(+0.37%) |
Jan 11, 2023 | 7.500 | 8.050 | 7.420 | 8.020 | 5,754,339 | +0.54(+7.22%) |
Jan 10, 2023 | 7.340 | 7.570 | 7.220 | 7.480 | 3,776,006 | +0.13(+1.77%) |
Jan 09, 2023 | 7.200 | 7.537 | 7.165 | 7.350 | 3,869,210 | +0.27(+3.81%) |
Jan 06, 2023 | 6.990 | 7.130 | 6.730 | 7.080 | 3,710,058 | +0.09(+1.29%) |
Jan 05, 2023 | 7.130 | 7.200 | 6.970 | 6.990 | 2,579,554 | -0.26(-3.59%) |
Jan 04, 2023 | 6.990 | 7.350 | 6.885 | 7.250 | 5,329,078 | +0.37(+5.38%) |