Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.260 | 7.455 | 7.140 | 7.370 | 1,115,588 | -0.10(-1.34%) |
Mar 30, 2023 | 7.170 | 7.550 | 7.130 | 7.470 | 1,192,501 | +0.28(+3.89%) |
Mar 29, 2023 | 6.940 | 7.190 | 6.910 | 7.190 | 743,828 | +0.13(+1.84%) |
Mar 28, 2023 | 6.910 | 7.070 | 6.910 | 7.060 | 784,963 | +0.01(+0.14%) |
Mar 27, 2023 | 6.980 | 7.085 | 6.880 | 7.050 | 805,360 | +0.20(+2.92%) |
Mar 24, 2023 | 6.840 | 6.870 | 6.720 | 6.850 | 776,392 | -0.08(-1.15%) |
Mar 23, 2023 | 6.790 | 7.180 | 6.790 | 6.930 | 1,257,143 | +0.28(+4.21%) |
Mar 22, 2023 | 6.910 | 6.910 | 6.650 | 6.650 | 574,462 | -0.20(-2.92%) |
Mar 21, 2023 | 6.780 | 6.935 | 6.545 | 6.850 | 1,189,862 | +0.19(+2.85%) |
Mar 20, 2023 | 6.560 | 6.660 | 6.500 | 6.660 | 968,995 | -0.05(-0.75%) |
Mar 17, 2023 | 6.810 | 6.870 | 6.685 | 6.710 | 3,212,055 | -0.16(-2.33%) |
Mar 16, 2023 | 6.920 | 7.000 | 6.740 | 6.870 | 2,183,647 | -0.58(-7.79%) |
Mar 15, 2023 | 7.160 | 7.480 | 7.010 | 7.450 | 2,178,815 | -0.27(-3.50%) |
Mar 14, 2023 | 7.740 | 7.800 | 7.650 | 7.720 | 1,201,920 | +0.08(+1.05%) |
Mar 13, 2023 | 7.500 | 7.670 | 7.340 | 7.640 | 1,356,175 | +0.01(+0.13%) |
Mar 10, 2023 | 7.620 | 7.700 | 7.525 | 7.630 | 1,197,025 | +0.01(+0.13%) |
Mar 09, 2023 | 7.700 | 7.750 | 7.590 | 7.620 | 833,869 | -0.17(-2.18%) |
Mar 08, 2023 | 7.950 | 7.950 | 7.750 | 7.790 | 635,679 | -0.19(-2.38%) |
Mar 07, 2023 | 8.200 | 8.230 | 7.980 | 7.980 | 878,447 | -0.28(-3.39%) |
Mar 06, 2023 | 8.380 | 8.400 | 8.180 | 8.260 | 555,629 | -0.29(-3.39%) |
Mar 03, 2023 | 8.610 | 8.650 | 8.370 | 8.550 | 993,712 | -0.19(-2.17%) |
Mar 02, 2023 | 8.490 | 8.740 | 8.430 | 8.740 | 850,829 | -0.17(-1.91%) |
Mar 01, 2023 | 8.520 | 9.040 | 8.520 | 8.910 | 994,918 | +0.25(+2.89%) |
Feb 28, 2023 | 8.550 | 8.710 | 8.251 | 8.660 | 1,612,515 | -0.53(-5.77%) |
Feb 27, 2023 | 8.920 | 9.340 | 8.920 | 9.190 | 751,215 | +0.19(+2.11%) |
Feb 24, 2023 | 9.140 | 9.140 | 8.910 | 9.000 | 530,280 | -0.28(-3.02%) |
Feb 23, 2023 | 9.210 | 9.290 | 9.110 | 9.280 | 692,102 | +0.03(+0.32%) |
Feb 22, 2023 | 9.310 | 9.390 | 9.155 | 9.250 | 696,215 | -0.36(-3.75%) |
Feb 21, 2023 | 10.21 | 10.52 | 9.260 | 9.610 | 2,729,783 | -0.71(-6.88%) |
Feb 17, 2023 | 10.30 | 10.45 | 10.16 | 10.32 | 771,860 | +0.02(+0.19%) |
Feb 16, 2023 | 10.52 | 10.52 | 10.16 | 10.30 | 959,584 | -0.39(-3.65%) |
Feb 15, 2023 | 9.450 | 10.80 | 9.410 | 10.69 | 1,906,247 | +0.96(+9.87%) |
Feb 14, 2023 | 9.730 | 9.865 | 9.705 | 9.730 | 429,194 | +0.00(+0.00%) |
Feb 13, 2023 | 9.660 | 9.820 | 9.650 | 9.730 | 554,466 | +0.08(+0.83%) |
Feb 10, 2023 | 9.780 | 9.850 | 9.650 | 9.650 | 615,491 | -0.16(-1.63%) |
Feb 09, 2023 | 10.08 | 10.12 | 9.810 | 9.810 | 736,629 | -0.32(-3.16%) |
Feb 08, 2023 | 10.32 | 10.32 | 10.10 | 10.13 | 489,425 | +0.06(+0.60%) |
Feb 07, 2023 | 9.760 | 10.15 | 9.760 | 10.07 | 944,325 | +0.34(+3.49%) |
Feb 06, 2023 | 9.930 | 10.03 | 9.705 | 9.730 | 671,323 | +0.03(+0.31%) |
Feb 03, 2023 | 9.720 | 10.01 | 9.685 | 9.700 | 833,128 | +0.08(+0.83%) |
Feb 02, 2023 | 9.660 | 9.980 | 9.580 | 9.620 | 1,282,744 | +0.29(+3.11%) |
Feb 01, 2023 | 9.190 | 9.340 | 9.120 | 9.330 | 801,595 | +0.22(+2.41%) |
Jan 31, 2023 | 8.910 | 9.110 | 8.830 | 9.110 | 431,554 | +0.10(+1.11%) |
Jan 30, 2023 | 9.160 | 9.160 | 8.960 | 9.010 | 331,415 | -0.22(-2.38%) |
Jan 27, 2023 | 9.130 | 9.245 | 9.130 | 9.230 | 497,792 | +0.07(+0.76%) |
Jan 26, 2023 | 9.360 | 9.360 | 9.120 | 9.160 | 655,295 | -0.06(-0.65%) |
Jan 25, 2023 | 9.090 | 9.220 | 9.055 | 9.220 | 957,984 | +0.27(+3.02%) |
Jan 24, 2023 | 9.020 | 9.170 | 8.887 | 8.950 | 771,238 | -0.18(-1.97%) |
Jan 23, 2023 | 9.200 | 9.220 | 9.090 | 9.130 | 975,193 | -0.07(-0.76%) |
Jan 20, 2023 | 9.110 | 9.260 | 9.070 | 9.200 | 3,031,127 | +0.02(+0.22%) |
Jan 19, 2023 | 9.190 | 9.190 | 8.980 | 9.180 | 1,054,565 | -0.03(-0.33%) |
Jan 18, 2023 | 9.390 | 9.419 | 9.140 | 9.210 | 1,003,739 | +0.13(+1.43%) |
Jan 17, 2023 | 9.220 | 9.220 | 9.025 | 9.080 | 740,952 | -0.18(-1.94%) |
Jan 13, 2023 | 9.170 | 9.290 | 9.120 | 9.260 | 1,061,172 | -0.07(-0.75%) |
Jan 12, 2023 | 9.100 | 9.460 | 8.975 | 9.330 | 827,297 | +0.28(+3.09%) |
Jan 11, 2023 | 9.010 | 9.110 | 8.930 | 9.050 | 607,994 | +0.03(+0.33%) |
Jan 10, 2023 | 8.830 | 9.025 | 8.770 | 9.020 | 724,484 | +0.10(+1.12%) |
Jan 09, 2023 | 9.100 | 9.140 | 8.760 | 8.920 | 1,385,397 | -0.03(-0.34%) |
Jan 06, 2023 | 8.910 | 8.960 | 8.770 | 8.950 | 573,112 | +0.02(+0.22%) |
Jan 05, 2023 | 8.720 | 9.010 | 8.650 | 8.930 | 1,087,131 | -0.27(-2.93%) |
Jan 04, 2023 | 8.920 | 9.210 | 8.755 | 9.200 | 1,345,064 | +0.46(+5.26%) |