Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.260 | 6.425 | 6.200 | 6.360 | 1,071,056 | +0.13(+2.09%) |
Mar 30, 2023 | 6.160 | 6.240 | 6.025 | 6.230 | 690,690 | +0.15(+2.47%) |
Mar 29, 2023 | 6.210 | 6.260 | 6.010 | 6.080 | 1,003,081 | -0.11(-1.78%) |
Mar 28, 2023 | 6.270 | 6.480 | 6.150 | 6.190 | 659,374 | -0.10(-1.59%) |
Mar 27, 2023 | 6.210 | 6.620 | 6.140 | 6.290 | 855,042 | +0.09(+1.45%) |
Mar 24, 2023 | 6.060 | 6.330 | 5.945 | 6.200 | 867,900 | +0.08(+1.31%) |
Mar 23, 2023 | 6.180 | 6.500 | 6.115 | 6.120 | 759,637 | -0.01(-0.16%) |
Mar 22, 2023 | 5.990 | 6.450 | 5.940 | 6.130 | 1,307,020 | +0.14(+2.34%) |
Mar 21, 2023 | 5.830 | 6.100 | 5.830 | 5.990 | 811,261 | +0.23(+3.99%) |
Mar 20, 2023 | 5.750 | 5.795 | 5.600 | 5.760 | 799,758 | +0.02(+0.35%) |
Mar 17, 2023 | 5.980 | 5.990 | 5.490 | 5.740 | 2,237,501 | -0.27(-4.49%) |
Mar 16, 2023 | 5.980 | 6.100 | 5.760 | 6.010 | 699,069 | -0.07(-1.15%) |
Mar 15, 2023 | 6.080 | 6.090 | 5.840 | 6.080 | 1,050,177 | -0.10(-1.62%) |
Mar 14, 2023 | 6.510 | 6.555 | 5.930 | 6.180 | 1,482,043 | -0.20(-3.13%) |
Mar 13, 2023 | 6.360 | 6.755 | 6.310 | 6.380 | 1,615,744 | +0.30(+4.93%) |
Mar 10, 2023 | 6.490 | 6.490 | 6.040 | 6.080 | 858,061 | -0.42(-6.46%) |
Mar 09, 2023 | 6.860 | 6.930 | 6.450 | 6.500 | 1,470,088 | -0.38(-5.52%) |
Mar 08, 2023 | 6.900 | 6.910 | 6.650 | 6.880 | 1,080,106 | -0.02(-0.29%) |
Mar 07, 2023 | 7.180 | 7.180 | 6.800 | 6.900 | 1,083,888 | -0.31(-4.30%) |
Mar 06, 2023 | 7.600 | 7.630 | 7.020 | 7.210 | 1,633,471 | -0.39(-5.13%) |
Mar 03, 2023 | 7.400 | 7.945 | 7.200 | 7.600 | 1,720,945 | +0.20(+2.70%) |
Mar 02, 2023 | 7.940 | 8.025 | 7.355 | 7.400 | 1,700,667 | -0.63(-7.85%) |
Mar 01, 2023 | 8.500 | 8.870 | 7.810 | 8.030 | 2,685,866 | -1.91(-19.22%) |
Feb 28, 2023 | 9.480 | 10.15 | 9.410 | 9.940 | 1,113,102 | +0.33(+3.43%) |
Feb 27, 2023 | 9.350 | 9.640 | 9.340 | 9.610 | 789,349 | +0.34(+3.67%) |
Feb 24, 2023 | 9.540 | 9.540 | 9.140 | 9.270 | 697,549 | -0.39(-4.04%) |
Feb 23, 2023 | 9.730 | 9.910 | 9.400 | 9.660 | 1,099,130 | -0.50(-4.92%) |
Feb 22, 2023 | 10.78 | 10.84 | 10.13 | 10.16 | 567,504 | -0.54(-5.05%) |
Feb 21, 2023 | 10.92 | 11.01 | 10.67 | 10.70 | 376,779 | -0.37(-3.34%) |
Feb 17, 2023 | 10.96 | 11.31 | 10.96 | 11.07 | 569,661 | +0.12(+1.10%) |
Feb 16, 2023 | 10.93 | 11.01 | 10.78 | 10.95 | 455,403 | -0.15(-1.35%) |
Feb 15, 2023 | 10.76 | 11.14 | 10.70 | 11.10 | 374,121 | +0.19(+1.74%) |
Feb 14, 2023 | 10.97 | 11.18 | 10.82 | 10.91 | 323,796 | -0.14(-1.27%) |
Feb 13, 2023 | 11.00 | 11.30 | 10.96 | 11.05 | 377,420 | -0.07(-0.63%) |
Feb 10, 2023 | 11.09 | 11.29 | 11.01 | 11.12 | 340,986 | -0.04(-0.36%) |
Feb 09, 2023 | 11.35 | 11.40 | 11.00 | 11.16 | 358,225 | -0.09(-0.80%) |
Feb 08, 2023 | 11.44 | 11.44 | 11.06 | 11.25 | 383,858 | -0.17(-1.49%) |
Feb 07, 2023 | 11.10 | 11.47 | 10.93 | 11.42 | 885,278 | +0.27(+2.42%) |
Feb 06, 2023 | 11.54 | 11.66 | 11.10 | 11.15 | 337,466 | -0.50(-4.29%) |
Feb 03, 2023 | 11.69 | 12.10 | 11.47 | 11.65 | 504,077 | -0.08(-0.68%) |
Feb 02, 2023 | 12.20 | 12.45 | 11.58 | 11.73 | 797,240 | -0.75(-6.01%) |
Feb 01, 2023 | 12.32 | 12.60 | 11.96 | 12.48 | 441,502 | +0.13(+1.05%) |
Jan 31, 2023 | 11.89 | 12.43 | 11.00 | 12.35 | 734,116 | +0.48(+4.04%) |
Jan 30, 2023 | 11.86 | 12.33 | 11.77 | 11.87 | 601,576 | +0.00(+0.00%) |
Jan 27, 2023 | 11.75 | 11.96 | 11.54 | 11.87 | 490,306 | +0.10(+0.85%) |
Jan 26, 2023 | 12.07 | 12.10 | 11.75 | 11.77 | 349,514 | -0.16(-1.34%) |
Jan 25, 2023 | 11.69 | 11.97 | 11.53 | 11.93 | 245,193 | +0.18(+1.53%) |
Jan 24, 2023 | 12.22 | 12.22 | 11.71 | 11.75 | 408,667 | -0.52(-4.24%) |
Jan 23, 2023 | 12.33 | 12.43 | 12.02 | 12.27 | 504,726 | -0.13(-1.05%) |
Jan 20, 2023 | 12.22 | 12.54 | 12.04 | 12.40 | 517,269 | +0.37(+3.08%) |
Jan 19, 2023 | 11.99 | 12.05 | 11.57 | 12.03 | 487,084 | -0.04(-0.33%) |
Jan 18, 2023 | 12.90 | 13.05 | 12.07 | 12.07 | 948,054 | -0.74(-5.78%) |
Jan 17, 2023 | 12.54 | 12.80 | 12.31 | 12.81 | 748,627 | +0.25(+1.99%) |
Jan 13, 2023 | 11.47 | 12.58 | 11.47 | 12.56 | 610,602 | +1.05(+9.12%) |
Jan 12, 2023 | 11.54 | 11.65 | 11.04 | 11.51 | 514,766 | +0.01(+0.09%) |
Jan 11, 2023 | 11.49 | 11.78 | 11.29 | 11.50 | 523,909 | +0.00(+0.00%) |
Jan 10, 2023 | 10.64 | 11.51 | 10.64 | 11.50 | 974,144 | +0.90(+8.49%) |
Jan 09, 2023 | 11.07 | 11.14 | 10.44 | 10.60 | 1,762,227 | -0.45(-4.07%) |
Jan 06, 2023 | 11.59 | 11.59 | 11.02 | 11.05 | 1,081,676 | -0.47(-4.08%) |
Jan 05, 2023 | 11.46 | 11.62 | 11.27 | 11.52 | 560,444 | -0.03(-0.26%) |
Jan 04, 2023 | 11.72 | 11.79 | 11.40 | 11.55 | 776,218 | -0.06(-0.52%) |