Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.990 | 10.09 | 9.732 | 9.880 | 1,769,364 | -0.04(-0.45%) |
Mar 30, 2023 | 10.01 | 10.04 | 9.665 | 9.925 | 1,967,193 | +0.06(+0.56%) |
Mar 29, 2023 | 9.600 | 9.870 | 9.370 | 9.870 | 2,450,756 | +0.41(+4.33%) |
Mar 28, 2023 | 9.300 | 9.830 | 9.160 | 9.460 | 3,212,630 | +0.17(+1.83%) |
Mar 27, 2023 | 8.620 | 9.400 | 8.570 | 9.290 | 2,891,601 | +0.75(+8.78%) |
Mar 24, 2023 | 8.120 | 8.600 | 7.985 | 8.540 | 2,470,737 | +0.24(+2.89%) |
Mar 23, 2023 | 8.160 | 8.520 | 8.060 | 8.300 | 2,058,871 | +0.27(+3.36%) |
Mar 22, 2023 | 8.120 | 8.520 | 7.970 | 8.030 | 2,457,987 | -0.09(-1.11%) |
Mar 21, 2023 | 8.070 | 8.420 | 8.060 | 8.120 | 1,908,543 | +0.32(+4.10%) |
Mar 20, 2023 | 8.100 | 8.160 | 7.705 | 7.800 | 4,059,207 | -0.25(-3.11%) |
Mar 17, 2023 | 7.720 | 8.065 | 7.540 | 8.050 | 10,839,122 | +0.22(+2.81%) |
Mar 16, 2023 | 7.150 | 7.940 | 7.050 | 7.830 | 3,350,378 | +0.57(+7.85%) |
Mar 15, 2023 | 7.450 | 7.520 | 7.020 | 7.260 | 4,539,242 | -0.59(-7.52%) |
Mar 14, 2023 | 8.340 | 8.430 | 7.680 | 7.850 | 4,300,759 | -0.28(-3.44%) |
Mar 13, 2023 | 8.190 | 8.520 | 7.660 | 8.130 | 3,802,974 | -0.40(-4.69%) |
Mar 10, 2023 | 9.180 | 9.330 | 8.495 | 8.530 | 4,496,437 | -0.83(-8.82%) |
Mar 09, 2023 | 9.770 | 10.12 | 9.350 | 9.355 | 2,652,482 | -0.40(-4.15%) |
Mar 08, 2023 | 10.17 | 10.43 | 9.672 | 9.760 | 2,836,996 | -0.43(-4.22%) |
Mar 07, 2023 | 10.04 | 10.51 | 9.900 | 10.19 | 3,059,742 | +0.22(+2.21%) |
Mar 06, 2023 | 11.20 | 11.20 | 9.690 | 9.970 | 4,951,588 | -1.11(-10.02%) |
Mar 03, 2023 | 10.46 | 11.09 | 10.22 | 11.08 | 3,838,641 | +0.62(+5.93%) |
Mar 02, 2023 | 9.980 | 10.53 | 9.940 | 10.46 | 3,589,522 | +0.34(+3.36%) |
Mar 01, 2023 | 9.710 | 10.22 | 9.570 | 10.12 | 5,288,201 | +0.65(+6.86%) |
Feb 28, 2023 | 9.020 | 9.770 | 8.728 | 9.470 | 11,710,286 | +1.30(+15.91%) |
Feb 27, 2023 | 8.120 | 8.310 | 8.010 | 8.170 | 2,881,469 | +0.23(+2.90%) |
Feb 24, 2023 | 8.070 | 8.110 | 7.822 | 7.940 | 1,765,257 | -0.30(-3.64%) |
Feb 23, 2023 | 7.960 | 8.285 | 7.840 | 8.240 | 1,501,987 | +0.36(+4.57%) |
Feb 22, 2023 | 7.770 | 8.030 | 7.702 | 7.880 | 1,496,244 | +0.12(+1.55%) |
Feb 21, 2023 | 8.190 | 8.310 | 7.740 | 7.760 | 2,311,016 | -0.54(-6.51%) |
Feb 17, 2023 | 8.250 | 8.415 | 7.960 | 8.300 | 2,849,571 | -0.08(-0.95%) |
Feb 16, 2023 | 8.310 | 8.690 | 8.220 | 8.380 | 2,705,419 | +0.00(+0.00%) |
Feb 15, 2023 | 7.980 | 8.410 | 7.890 | 8.380 | 2,249,137 | +0.36(+4.49%) |
Feb 14, 2023 | 7.650 | 8.060 | 7.540 | 8.020 | 2,145,771 | +0.37(+4.84%) |
Feb 13, 2023 | 7.810 | 7.820 | 7.509 | 7.650 | 1,351,111 | -0.21(-2.67%) |
Feb 10, 2023 | 7.310 | 7.970 | 7.232 | 7.860 | 3,255,650 | +0.65(+9.02%) |
Feb 09, 2023 | 7.440 | 7.550 | 7.200 | 7.210 | 1,649,678 | -0.12(-1.64%) |
Feb 08, 2023 | 7.710 | 7.930 | 7.305 | 7.330 | 2,476,950 | -0.22(-2.91%) |
Feb 07, 2023 | 7.290 | 7.560 | 7.100 | 7.550 | 2,871,450 | +0.29(+3.99%) |
Feb 06, 2023 | 7.300 | 7.380 | 7.050 | 7.260 | 1,855,050 | -0.02(-0.27%) |
Feb 03, 2023 | 7.260 | 7.670 | 7.240 | 7.280 | 2,422,748 | -0.04(-0.55%) |
Feb 02, 2023 | 7.420 | 7.504 | 7.100 | 7.320 | 2,337,135 | -0.03(-0.41%) |
Feb 01, 2023 | 7.460 | 7.950 | 6.927 | 7.350 | 4,758,790 | +0.07(+0.96%) |
Jan 31, 2023 | 7.210 | 7.373 | 7.130 | 7.280 | 1,407,079 | +0.05(+0.69%) |
Jan 30, 2023 | 7.100 | 7.495 | 7.060 | 7.230 | 3,030,895 | +0.12(+1.69%) |
Jan 27, 2023 | 7.220 | 7.400 | 7.005 | 7.110 | 2,305,299 | -0.06(-0.84%) |
Jan 26, 2023 | 7.300 | 7.470 | 6.940 | 7.170 | 2,174,721 | -0.01(-0.14%) |
Jan 25, 2023 | 6.840 | 7.195 | 6.730 | 7.180 | 1,751,271 | +0.26(+3.76%) |
Jan 24, 2023 | 7.210 | 7.350 | 6.890 | 6.920 | 2,050,256 | -0.37(-5.08%) |
Jan 23, 2023 | 7.070 | 7.380 | 7.040 | 7.290 | 2,361,984 | +0.24(+3.40%) |
Jan 20, 2023 | 6.800 | 7.200 | 6.590 | 7.050 | 2,592,091 | +0.30(+4.44%) |
Jan 19, 2023 | 6.960 | 7.000 | 6.540 | 6.750 | 3,281,266 | -0.35(-4.93%) |
Jan 18, 2023 | 7.260 | 7.410 | 6.975 | 7.100 | 2,601,610 | -0.06(-0.84%) |
Jan 17, 2023 | 7.000 | 7.610 | 6.930 | 7.160 | 4,399,494 | +0.26(+3.77%) |
Jan 13, 2023 | 6.640 | 6.940 | 6.510 | 6.900 | 1,065,284 | +0.17(+2.53%) |
Jan 12, 2023 | 6.660 | 6.800 | 6.480 | 6.730 | 1,285,577 | +0.17(+2.59%) |
Jan 11, 2023 | 6.460 | 6.580 | 6.380 | 6.560 | 1,144,869 | +0.18(+2.82%) |
Jan 10, 2023 | 6.260 | 6.380 | 6.070 | 6.380 | 1,054,514 | +0.12(+1.92%) |
Jan 09, 2023 | 6.300 | 6.384 | 6.210 | 6.260 | 1,273,688 | +0.07(+1.13%) |
Jan 06, 2023 | 5.850 | 6.310 | 5.750 | 6.190 | 1,562,589 | +0.47(+8.22%) |
Jan 05, 2023 | 5.810 | 5.900 | 5.600 | 5.720 | 1,038,599 | -0.16(-2.72%) |
Jan 04, 2023 | 5.920 | 6.030 | 5.810 | 5.880 | 1,668,516 | -0.07(-1.18%) |