Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.300 | 7.490 | 7.147 | 7.450 | 158,999 | +0.28(+3.91%) |
Mar 30, 2023 | 7.350 | 7.440 | 6.800 | 7.170 | 117,872 | +0.05(+0.70%) |
Mar 29, 2023 | 6.920 | 7.300 | 6.860 | 7.120 | 79,450 | +0.20(+2.89%) |
Mar 28, 2023 | 7.060 | 7.180 | 6.850 | 6.920 | 39,514 | -0.25(-3.49%) |
Mar 27, 2023 | 6.910 | 7.240 | 6.800 | 7.170 | 151,782 | +0.23(+3.31%) |
Mar 24, 2023 | 6.800 | 6.980 | 6.700 | 6.940 | 85,956 | +0.10(+1.46%) |
Mar 23, 2023 | 6.820 | 7.010 | 6.600 | 6.840 | 63,252 | +0.09(+1.33%) |
Mar 22, 2023 | 6.760 | 6.970 | 6.630 | 6.750 | 68,275 | -0.03(-0.44%) |
Mar 21, 2023 | 7.070 | 7.130 | 6.780 | 6.780 | 32,786 | -0.21(-3.00%) |
Mar 20, 2023 | 7.000 | 7.090 | 6.810 | 6.990 | 25,512 | -0.03(-0.43%) |
Mar 17, 2023 | 7.170 | 7.170 | 6.850 | 7.020 | 51,251 | -0.15(-2.09%) |
Mar 16, 2023 | 7.230 | 7.230 | 6.926 | 7.170 | 93,532 | +0.17(+2.43%) |
Mar 15, 2023 | 6.920 | 7.045 | 6.690 | 7.000 | 84,133 | +0.00(+0.00%) |
Mar 14, 2023 | 6.790 | 7.110 | 6.760 | 7.000 | 111,799 | +0.22(+3.24%) |
Mar 13, 2023 | 6.070 | 6.970 | 6.060 | 6.780 | 373,981 | +0.66(+10.78%) |
Mar 10, 2023 | 6.630 | 6.740 | 6.110 | 6.120 | 152,096 | -0.15(-2.39%) |
Mar 09, 2023 | 6.950 | 6.980 | 6.170 | 6.270 | 444,059 | -0.71(-10.14%) |
Mar 08, 2023 | 7.190 | 7.338 | 6.940 | 6.977 | 81,993 | -0.21(-2.96%) |
Mar 07, 2023 | 7.360 | 7.450 | 7.150 | 7.190 | 93,527 | -0.14(-1.91%) |
Mar 06, 2023 | 7.500 | 7.600 | 7.250 | 7.330 | 69,476 | -0.11(-1.48%) |
Mar 03, 2023 | 7.180 | 7.500 | 7.140 | 7.440 | 219,809 | +0.29(+4.06%) |
Mar 02, 2023 | 7.040 | 7.300 | 6.940 | 7.150 | 80,226 | -0.02(-0.28%) |
Mar 01, 2023 | 7.170 | 7.490 | 7.000 | 7.170 | 189,401 | +0.09(+1.27%) |
Feb 28, 2023 | 6.830 | 7.120 | 6.750 | 7.080 | 118,482 | +0.13(+1.87%) |
Feb 27, 2023 | 7.140 | 7.260 | 6.810 | 6.950 | 110,894 | -0.21(-2.93%) |
Feb 24, 2023 | 7.070 | 7.330 | 6.900 | 7.160 | 222,322 | -0.05(-0.69%) |
Feb 23, 2023 | 7.320 | 7.380 | 6.950 | 7.210 | 215,504 | -0.15(-2.04%) |
Feb 22, 2023 | 6.800 | 7.400 | 6.750 | 7.360 | 209,720 | +0.50(+7.29%) |
Feb 21, 2023 | 7.260 | 7.740 | 6.810 | 6.860 | 237,075 | -0.51(-6.92%) |
Feb 17, 2023 | 7.520 | 7.685 | 7.270 | 7.370 | 347,162 | -0.20(-2.64%) |
Feb 16, 2023 | 8.000 | 8.100 | 7.480 | 7.570 | 493,838 | -0.42(-5.26%) |
Feb 15, 2023 | 7.750 | 8.080 | 7.520 | 7.990 | 479,265 | +0.36(+4.72%) |
Feb 14, 2023 | 6.670 | 7.690 | 6.670 | 7.630 | 457,353 | +0.83(+12.21%) |
Feb 13, 2023 | 6.830 | 6.910 | 6.620 | 6.800 | 147,504 | -0.03(-0.44%) |
Feb 10, 2023 | 7.230 | 7.280 | 6.810 | 6.830 | 133,273 | -0.35(-4.87%) |
Feb 09, 2023 | 7.110 | 7.200 | 7.000 | 7.180 | 153,821 | +0.18(+2.57%) |
Feb 08, 2023 | 7.140 | 7.270 | 6.850 | 7.000 | 131,606 | +0.04(+0.57%) |
Feb 07, 2023 | 7.300 | 7.350 | 6.920 | 6.960 | 82,883 | -0.27(-3.73%) |
Feb 06, 2023 | 7.070 | 7.260 | 6.880 | 7.230 | 124,439 | +0.16(+2.26%) |
Feb 03, 2023 | 6.830 | 7.300 | 6.830 | 7.070 | 135,582 | +0.24(+3.51%) |
Feb 02, 2023 | 7.520 | 7.582 | 6.745 | 6.830 | 307,109 | -0.64(-8.57%) |
Feb 01, 2023 | 7.370 | 7.540 | 7.330 | 7.470 | 98,262 | -0.01(-0.13%) |
Jan 31, 2023 | 7.450 | 7.800 | 7.260 | 7.480 | 169,294 | +0.11(+1.49%) |
Jan 30, 2023 | 7.580 | 7.670 | 7.270 | 7.370 | 128,874 | -0.18(-2.38%) |
Jan 27, 2023 | 7.530 | 7.820 | 7.510 | 7.550 | 191,380 | +0.02(+0.27%) |
Jan 26, 2023 | 7.350 | 7.730 | 7.221 | 7.530 | 186,930 | +0.35(+4.87%) |
Jan 25, 2023 | 7.450 | 7.500 | 7.165 | 7.180 | 147,481 | -0.24(-3.17%) |
Jan 24, 2023 | 7.500 | 7.650 | 7.260 | 7.415 | 305,114 | -0.03(-0.34%) |
Jan 23, 2023 | 7.000 | 7.490 | 7.000 | 7.440 | 658,483 | +0.40(+5.68%) |
Jan 20, 2023 | 7.050 | 7.220 | 6.870 | 7.040 | 231,372 | -0.01(-0.14%) |
Jan 19, 2023 | 6.280 | 7.190 | 6.181 | 7.050 | 541,925 | +0.60(+9.30%) |
Jan 18, 2023 | 6.910 | 7.140 | 6.310 | 6.450 | 376,045 | -0.49(-7.06%) |
Jan 17, 2023 | 6.960 | 7.115 | 6.750 | 6.940 | 286,985 | +0.29(+4.36%) |
Jan 13, 2023 | 6.430 | 6.700 | 6.430 | 6.650 | 169,023 | +0.08(+1.22%) |
Jan 12, 2023 | 6.570 | 6.930 | 6.420 | 6.570 | 289,699 | +0.07(+1.08%) |
Jan 11, 2023 | 5.920 | 6.760 | 5.760 | 6.500 | 455,810 | +0.46(+7.62%) |
Jan 10, 2023 | 5.530 | 6.190 | 5.510 | 6.040 | 355,983 | +0.53(+9.62%) |
Jan 09, 2023 | 5.500 | 5.620 | 5.350 | 5.510 | 87,616 | +0.14(+2.61%) |
Jan 06, 2023 | 5.430 | 5.500 | 5.300 | 5.370 | 159,744 | +0.05(+0.94%) |
Jan 05, 2023 | 5.280 | 5.660 | 5.170 | 5.320 | 523,792 | +0.09(+1.72%) |
Jan 04, 2023 | 4.650 | 5.270 | 4.627 | 5.230 | 280,921 | +0.64(+13.94%) |