Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.310 | 5.488 | 5.140 | 5.370 | 11,771 | +0.09(+1.71%) |
Mar 30, 2023 | 5.322 | 5.322 | 5.120 | 5.280 | 3,189 | +0.08(+1.54%) |
Mar 29, 2023 | 5.300 | 5.350 | 5.200 | 5.200 | 6,154 | +0.00(+0.00%) |
Mar 28, 2023 | 5.350 | 5.490 | 5.160 | 5.200 | 17,722 | -0.15(-2.80%) |
Mar 27, 2023 | 5.310 | 5.522 | 5.090 | 5.350 | 60,102 | +0.06(+1.13%) |
Mar 24, 2023 | 5.330 | 5.380 | 5.180 | 5.290 | 7,260 | -0.09(-1.67%) |
Mar 23, 2023 | 5.640 | 5.640 | 5.280 | 5.380 | 8,877 | +0.09(+1.70%) |
Mar 22, 2023 | 5.400 | 5.490 | 5.250 | 5.290 | 10,314 | -0.09(-1.67%) |
Mar 21, 2023 | 5.200 | 5.530 | 5.200 | 5.380 | 41,315 | +0.18(+3.46%) |
Mar 20, 2023 | 5.580 | 5.580 | 5.080 | 5.200 | 28,215 | -0.02(-0.38%) |
Mar 17, 2023 | 5.550 | 5.650 | 5.120 | 5.220 | 87,136 | -0.33(-5.95%) |
Mar 16, 2023 | 5.500 | 5.610 | 5.070 | 5.550 | 106,024 | +0.48(+9.47%) |
Mar 15, 2023 | 5.300 | 5.364 | 5.000 | 5.070 | 33,222 | -0.23(-4.34%) |
Mar 14, 2023 | 5.710 | 5.840 | 5.300 | 5.300 | 15,462 | -0.28(-5.02%) |
Mar 13, 2023 | 5.500 | 6.050 | 5.500 | 5.580 | 51,884 | +0.24(+4.49%) |
Mar 10, 2023 | 6.370 | 6.463 | 5.220 | 5.340 | 70,098 | -1.56(-22.61%) |
Mar 09, 2023 | 7.180 | 7.240 | 6.675 | 6.900 | 31,598 | -0.27(-3.77%) |
Mar 08, 2023 | 7.280 | 7.440 | 7.160 | 7.170 | 15,339 | -0.21(-2.85%) |
Mar 07, 2023 | 7.470 | 7.480 | 7.380 | 7.380 | 7,794 | -0.08(-1.07%) |
Mar 06, 2023 | 7.510 | 7.809 | 7.310 | 7.460 | 10,478 | -0.01(-0.13%) |
Mar 03, 2023 | 7.620 | 7.620 | 7.300 | 7.470 | 34,883 | -0.17(-2.23%) |
Mar 02, 2023 | 7.610 | 7.767 | 7.470 | 7.640 | 15,537 | +0.03(+0.39%) |
Mar 01, 2023 | 7.610 | 7.810 | 7.610 | 7.610 | 4,386 | +0.00(+0.00%) |
Feb 28, 2023 | 7.640 | 7.720 | 7.600 | 7.610 | 12,220 | +0.01(+0.13%) |
Feb 27, 2023 | 7.860 | 8.040 | 7.600 | 7.600 | 9,732 | +0.07(+0.93%) |
Feb 24, 2023 | 7.540 | 7.820 | 7.490 | 7.530 | 26,907 | -0.04(-0.53%) |
Feb 23, 2023 | 7.600 | 7.720 | 7.420 | 7.570 | 18,262 | +0.11(+1.47%) |
Feb 22, 2023 | 7.525 | 7.580 | 7.420 | 7.460 | 6,010 | -0.08(-1.06%) |
Feb 21, 2023 | 7.700 | 7.715 | 7.510 | 7.540 | 4,823 | -0.35(-4.44%) |
Feb 17, 2023 | 7.710 | 7.900 | 7.430 | 7.890 | 25,438 | +0.11(+1.41%) |
Feb 16, 2023 | 7.700 | 7.902 | 7.700 | 7.780 | 9,395 | +0.08(+1.04%) |
Feb 15, 2023 | 7.820 | 7.920 | 7.674 | 7.700 | 35,150 | -0.08(-1.03%) |
Feb 14, 2023 | 7.700 | 7.825 | 7.620 | 7.780 | 6,378 | -0.05(-0.64%) |
Feb 13, 2023 | 7.930 | 8.030 | 7.800 | 7.830 | 8,573 | -0.17(-2.12%) |
Feb 10, 2023 | 7.900 | 8.060 | 7.670 | 8.000 | 37,311 | +0.07(+0.88%) |
Feb 09, 2023 | 8.010 | 8.090 | 7.830 | 7.930 | 16,694 | +0.00(+0.00%) |
Feb 08, 2023 | 8.220 | 8.230 | 7.930 | 7.930 | 16,449 | -0.32(-3.88%) |
Feb 07, 2023 | 8.500 | 8.500 | 8.160 | 8.250 | 12,498 | +0.00(+0.00%) |
Feb 06, 2023 | 8.160 | 8.280 | 8.160 | 8.250 | 27,372 | +0.00(+0.00%) |
Feb 03, 2023 | 8.100 | 8.250 | 8.030 | 8.250 | 18,427 | +0.00(+0.00%) |
Feb 02, 2023 | 8.060 | 8.250 | 8.020 | 8.250 | 28,261 | +0.25(+3.12%) |
Feb 01, 2023 | 7.830 | 8.118 | 7.830 | 8.000 | 35,279 | +0.00(+0.00%) |
Jan 31, 2023 | 7.660 | 8.000 | 7.570 | 8.000 | 73,976 | +0.27(+3.49%) |
Jan 30, 2023 | 7.430 | 7.960 | 7.310 | 7.730 | 59,469 | +0.16(+2.11%) |
Jan 27, 2023 | 7.150 | 7.570 | 7.128 | 7.570 | 53,307 | +0.35(+4.85%) |
Jan 26, 2023 | 7.230 | 7.322 | 7.110 | 7.220 | 62,599 | +0.07(+0.98%) |
Jan 25, 2023 | 7.110 | 7.240 | 7.040 | 7.150 | 31,261 | +0.05(+0.70%) |
Jan 24, 2023 | 7.090 | 7.195 | 7.050 | 7.100 | 26,651 | -0.02(-0.28%) |
Jan 23, 2023 | 7.090 | 7.180 | 6.970 | 7.120 | 65,988 | -0.02(-0.28%) |
Jan 20, 2023 | 7.110 | 7.246 | 7.110 | 7.140 | 4,449 | -0.11(-1.52%) |
Jan 19, 2023 | 7.290 | 7.480 | 7.000 | 7.250 | 42,058 | -0.10(-1.36%) |
Jan 18, 2023 | 7.510 | 7.520 | 7.300 | 7.350 | 15,781 | -0.10(-1.34%) |
Jan 17, 2023 | 7.420 | 7.730 | 7.399 | 7.450 | 43,645 | +0.12(+1.57%) |
Jan 13, 2023 | 7.300 | 7.400 | 7.170 | 7.335 | 68,554 | -0.04(-0.61%) |
Jan 12, 2023 | 7.420 | 7.496 | 7.320 | 7.380 | 30,131 | -0.10(-1.34%) |
Jan 11, 2023 | 7.355 | 7.520 | 7.355 | 7.480 | 56,690 | +0.02(+0.27%) |
Jan 10, 2023 | 7.050 | 7.480 | 7.014 | 7.460 | 67,749 | +0.50(+7.18%) |
Jan 09, 2023 | 6.930 | 7.140 | 6.930 | 6.960 | 21,101 | +0.04(+0.58%) |
Jan 06, 2023 | 6.840 | 6.940 | 6.660 | 6.920 | 16,878 | +0.00(+0.02%) |
Jan 05, 2023 | 6.760 | 7.011 | 6.760 | 6.919 | 998 | -0.08(-1.16%) |
Jan 04, 2023 | 6.770 | 7.100 | 6.770 | 7.000 | 16,745 | +0.20(+2.94%) |