Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.010 | 7.400 | 7.010 | 7.010 | 17,209 | -0.09(-1.27%) |
Mar 30, 2023 | 7.080 | 7.320 | 7.000 | 7.100 | 13,760 | +0.08(+1.14%) |
Mar 29, 2023 | 6.640 | 7.130 | 6.640 | 7.020 | 11,142 | +0.46(+7.01%) |
Mar 28, 2023 | 6.460 | 6.700 | 6.260 | 6.560 | 17,112 | -0.13(-1.94%) |
Mar 27, 2023 | 6.330 | 6.790 | 6.330 | 6.690 | 8,744 | +0.23(+3.56%) |
Mar 24, 2023 | 6.570 | 6.655 | 6.340 | 6.460 | 4,655 | -0.25(-3.73%) |
Mar 23, 2023 | 6.730 | 6.950 | 6.620 | 6.710 | 13,969 | +0.14(+2.11%) |
Mar 22, 2023 | 6.940 | 6.940 | 6.360 | 6.571 | 12,063 | -0.16(-2.36%) |
Mar 21, 2023 | 6.400 | 6.942 | 6.310 | 6.730 | 39,588 | +0.33(+5.16%) |
Mar 20, 2023 | 6.750 | 6.830 | 6.400 | 6.400 | 27,832 | -0.31(-4.62%) |
Mar 17, 2023 | 6.970 | 7.080 | 6.500 | 6.710 | 16,783 | +0.05(+0.75%) |
Mar 16, 2023 | 6.420 | 6.900 | 6.175 | 6.660 | 17,280 | +0.09(+1.37%) |
Mar 15, 2023 | 6.480 | 6.620 | 6.210 | 6.570 | 32,045 | -0.06(-0.90%) |
Mar 14, 2023 | 6.600 | 6.900 | 6.370 | 6.630 | 26,763 | +0.35(+5.57%) |
Mar 13, 2023 | 6.100 | 6.450 | 5.970 | 6.280 | 37,163 | +0.42(+7.17%) |
Mar 10, 2023 | 5.860 | 6.174 | 5.550 | 5.860 | 38,987 | -0.15(-2.50%) |
Mar 09, 2023 | 6.220 | 6.820 | 6.010 | 6.010 | 24,875 | -0.19(-3.06%) |
Mar 08, 2023 | 6.510 | 6.572 | 6.200 | 6.200 | 15,795 | -0.35(-5.34%) |
Mar 07, 2023 | 6.910 | 6.990 | 6.270 | 6.550 | 26,226 | -0.35(-5.07%) |
Mar 06, 2023 | 7.010 | 7.200 | 6.890 | 6.900 | 16,379 | -0.21(-2.95%) |
Mar 03, 2023 | 6.980 | 7.300 | 6.980 | 7.110 | 9,355 | +0.10(+1.43%) |
Mar 02, 2023 | 7.400 | 7.470 | 6.902 | 7.010 | 17,822 | -0.45(-6.03%) |
Mar 01, 2023 | 7.770 | 7.770 | 7.420 | 7.460 | 19,277 | -0.13(-1.71%) |
Feb 28, 2023 | 7.400 | 8.100 | 7.400 | 7.590 | 16,739 | +0.18(+2.43%) |
Feb 27, 2023 | 7.560 | 8.000 | 7.400 | 7.410 | 12,270 | -0.04(-0.54%) |
Feb 24, 2023 | 7.400 | 8.170 | 7.400 | 7.450 | 10,032 | -0.05(-0.67%) |
Feb 23, 2023 | 7.800 | 8.380 | 7.500 | 7.500 | 14,732 | -0.21(-2.72%) |
Feb 22, 2023 | 7.470 | 8.050 | 7.470 | 7.710 | 19,619 | -0.14(-1.78%) |
Feb 21, 2023 | 8.490 | 8.490 | 7.520 | 7.850 | 37,325 | -0.64(-7.54%) |
Feb 17, 2023 | 8.450 | 8.500 | 8.010 | 8.490 | 44,912 | +0.00(+0.00%) |
Feb 16, 2023 | 8.780 | 9.000 | 8.130 | 8.490 | 91,975 | +0.19(+2.29%) |
Feb 15, 2023 | 7.550 | 8.300 | 7.550 | 8.300 | 46,199 | +0.66(+8.64%) |
Feb 14, 2023 | 6.700 | 7.740 | 6.700 | 7.640 | 27,527 | +0.85(+12.52%) |
Feb 13, 2023 | 6.680 | 7.010 | 6.649 | 6.790 | 20,158 | -0.02(-0.29%) |
Feb 10, 2023 | 7.270 | 7.270 | 6.620 | 6.810 | 48,553 | -0.50(-6.84%) |
Feb 09, 2023 | 7.880 | 8.080 | 7.300 | 7.310 | 54,877 | -0.57(-7.23%) |
Feb 08, 2023 | 8.050 | 8.160 | 7.629 | 7.880 | 38,435 | -0.09(-1.13%) |
Feb 07, 2023 | 8.100 | 8.400 | 7.820 | 7.970 | 23,706 | -0.05(-0.62%) |
Feb 06, 2023 | 8.230 | 8.660 | 7.910 | 8.020 | 47,304 | -0.29(-3.49%) |
Feb 03, 2023 | 8.630 | 9.200 | 8.140 | 8.310 | 57,417 | -0.56(-6.31%) |
Feb 02, 2023 | 8.400 | 9.200 | 8.400 | 8.870 | 111,190 | +0.69(+8.44%) |
Feb 01, 2023 | 7.850 | 8.480 | 7.740 | 8.180 | 64,569 | +0.34(+4.40%) |
Jan 31, 2023 | 8.020 | 8.130 | 7.500 | 7.835 | 73,513 | +0.53(+7.18%) |
Jan 30, 2023 | 8.040 | 8.640 | 7.210 | 7.310 | 105,348 | -0.87(-10.64%) |
Jan 27, 2023 | 8.120 | 8.370 | 8.088 | 8.180 | 66,800 | -0.03(-0.37%) |
Jan 26, 2023 | 8.760 | 8.760 | 8.020 | 8.210 | 77,797 | -0.37(-4.31%) |
Jan 25, 2023 | 8.710 | 8.955 | 8.180 | 8.580 | 77,319 | -0.37(-4.13%) |
Jan 24, 2023 | 9.050 | 9.980 | 8.810 | 8.950 | 120,479 | -0.21(-2.29%) |
Jan 23, 2023 | 10.14 | 10.48 | 9.030 | 9.160 | 207,407 | -0.92(-9.13%) |
Jan 20, 2023 | 9.080 | 10.12 | 8.730 | 10.08 | 263,529 | +1.00(+11.01%) |
Jan 19, 2023 | 8.330 | 9.335 | 7.860 | 9.080 | 231,758 | +0.60(+7.08%) |
Jan 18, 2023 | 10.25 | 10.98 | 8.380 | 8.480 | 365,897 | -1.63(-16.12%) |
Jan 17, 2023 | 8.950 | 10.75 | 8.783 | 10.11 | 593,955 | +1.29(+14.63%) |
Jan 13, 2023 | 7.230 | 9.090 | 7.200 | 8.820 | 396,776 | +1.14(+14.84%) |
Jan 12, 2023 | 7.980 | 8.360 | 7.010 | 7.680 | 367,235 | -0.02(-0.26%) |
Jan 11, 2023 | 8.600 | 9.760 | 7.590 | 7.700 | 432,803 | -1.10(-12.50%) |
Jan 10, 2023 | 6.260 | 9.649 | 6.140 | 8.800 | 1,011,576 | +2.58(+41.48%) |
Jan 09, 2023 | 4.540 | 6.880 | 4.540 | 6.220 | 1,005,061 | +1.80(+40.72%) |
Jan 06, 2023 | 3.800 | 4.540 | 3.586 | 4.420 | 84,846 | +0.65(+17.24%) |
Jan 05, 2023 | 3.490 | 3.770 | 3.130 | 3.770 | 72,718 | +0.28(+8.02%) |
Jan 04, 2023 | 3.040 | 3.700 | 2.960 | 3.490 | 202,594 | +0.58(+19.93%) |