Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.911 | 7.062 | 6.884 | 6.991 | 919,621 | +0.11(+1.55%) |
Mar 30, 2023 | 6.973 | 6.973 | 6.817 | 6.884 | 478,485 | -0.03(-0.39%) |
Mar 29, 2023 | 6.920 | 6.991 | 6.831 | 6.911 | 646,525 | +0.08(+1.17%) |
Mar 28, 2023 | 6.706 | 6.857 | 6.661 | 6.831 | 522,789 | +0.06(+0.92%) |
Mar 27, 2023 | 6.724 | 6.795 | 6.590 | 6.768 | 732,587 | +0.17(+2.56%) |
Mar 24, 2023 | 6.528 | 6.617 | 6.359 | 6.599 | 837,344 | +0.01(+0.14%) |
Mar 23, 2023 | 6.706 | 6.795 | 6.488 | 6.590 | 1,163,848 | -0.02(-0.27%) |
Mar 22, 2023 | 6.741 | 6.866 | 6.590 | 6.608 | 557,891 | -0.13(-1.98%) |
Mar 21, 2023 | 6.679 | 6.855 | 6.644 | 6.741 | 988,721 | +0.17(+2.57%) |
Mar 20, 2023 | 6.474 | 6.659 | 6.439 | 6.572 | 719,521 | +0.17(+2.64%) |
Mar 17, 2023 | 6.617 | 6.652 | 6.367 | 6.403 | 1,524,611 | -0.33(-4.89%) |
Mar 16, 2023 | 6.510 | 6.831 | 6.367 | 6.733 | 1,545,022 | +0.07(+1.07%) |
Mar 15, 2023 | 6.724 | 6.804 | 6.528 | 6.661 | 1,489,927 | -0.38(-5.44%) |
Mar 14, 2023 | 7.187 | 7.347 | 6.875 | 7.044 | 1,010,849 | +0.01(+0.13%) |
Mar 13, 2023 | 7.387 | 7.387 | 7.010 | 7.035 | 1,777,044 | -0.43(-5.72%) |
Mar 10, 2023 | 7.680 | 7.739 | 7.412 | 7.463 | 885,357 | -0.26(-3.36%) |
Mar 09, 2023 | 7.932 | 8.040 | 7.714 | 7.722 | 1,211,185 | -0.18(-2.33%) |
Mar 08, 2023 | 7.915 | 7.940 | 7.764 | 7.906 | 1,238,207 | -0.04(-0.53%) |
Mar 07, 2023 | 8.032 | 8.040 | 7.789 | 7.948 | 1,326,819 | -0.05(-0.63%) |
Mar 06, 2023 | 8.099 | 8.107 | 7.939 | 7.999 | 1,187,893 | -0.14(-1.75%) |
Mar 03, 2023 | 7.873 | 8.183 | 7.798 | 8.141 | 1,893,188 | +0.18(+2.32%) |
Mar 02, 2023 | 7.806 | 8.007 | 7.747 | 7.957 | 820,327 | +0.13(+1.60%) |
Mar 01, 2023 | 7.856 | 7.982 | 7.731 | 7.831 | 810,078 | -0.07(-0.85%) |
Feb 28, 2023 | 8.066 | 8.237 | 7.898 | 7.898 | 797,617 | +0.05(+0.64%) |
Feb 27, 2023 | 8.024 | 8.107 | 7.810 | 7.848 | 836,840 | -0.07(-0.85%) |
Feb 24, 2023 | 7.806 | 8.032 | 7.722 | 7.915 | 1,047,006 | +0.05(+0.64%) |
Feb 23, 2023 | 8.250 | 8.392 | 7.848 | 7.865 | 1,322,229 | -0.21(-2.59%) |
Feb 22, 2023 | 8.216 | 8.995 | 7.982 | 8.074 | 3,588,590 | +0.70(+9.42%) |
Feb 21, 2023 | 7.421 | 7.504 | 7.354 | 7.379 | 908,161 | -0.09(-1.23%) |
Feb 17, 2023 | 7.613 | 7.664 | 7.437 | 7.471 | 1,006,768 | -0.28(-3.67%) |
Feb 16, 2023 | 7.856 | 7.932 | 7.710 | 7.756 | 785,047 | -0.13(-1.59%) |
Feb 15, 2023 | 7.898 | 7.906 | 7.580 | 7.881 | 563,810 | -0.15(-1.88%) |
Feb 14, 2023 | 7.814 | 8.124 | 7.814 | 8.032 | 887,446 | +0.10(+1.27%) |
Feb 13, 2023 | 7.823 | 7.965 | 7.772 | 7.932 | 803,703 | +0.05(+0.64%) |
Feb 10, 2023 | 7.664 | 7.890 | 7.597 | 7.881 | 823,455 | +0.34(+4.44%) |
Feb 09, 2023 | 7.638 | 7.705 | 7.463 | 7.546 | 641,862 | -0.08(-1.10%) |
Feb 08, 2023 | 7.680 | 7.710 | 7.525 | 7.630 | 818,608 | -0.03(-0.44%) |
Feb 07, 2023 | 7.471 | 7.664 | 7.370 | 7.664 | 957,238 | +0.23(+3.10%) |
Feb 06, 2023 | 7.672 | 7.672 | 7.278 | 7.433 | 929,383 | -0.20(-2.58%) |
Feb 03, 2023 | 7.529 | 7.689 | 7.429 | 7.630 | 926,150 | +0.18(+2.36%) |
Feb 02, 2023 | 7.630 | 7.731 | 7.370 | 7.454 | 682,470 | -0.17(-2.20%) |
Feb 01, 2023 | 7.689 | 7.714 | 7.429 | 7.622 | 688,703 | -0.08(-1.09%) |
Jan 31, 2023 | 7.370 | 7.731 | 7.366 | 7.705 | 808,370 | +0.32(+4.31%) |
Jan 30, 2023 | 7.504 | 7.605 | 7.379 | 7.387 | 601,295 | -0.23(-3.08%) |
Jan 27, 2023 | 7.831 | 7.879 | 7.605 | 7.622 | 572,994 | -0.23(-2.88%) |
Jan 26, 2023 | 7.772 | 7.887 | 7.714 | 7.848 | 775,332 | +0.14(+1.85%) |
Jan 25, 2023 | 7.714 | 7.751 | 7.538 | 7.705 | 610,092 | +0.03(+0.44%) |
Jan 24, 2023 | 7.756 | 7.898 | 7.634 | 7.672 | 650,781 | -0.10(-1.29%) |
Jan 23, 2023 | 7.705 | 7.854 | 7.655 | 7.772 | 690,317 | +0.13(+1.75%) |
Jan 20, 2023 | 7.622 | 7.655 | 7.437 | 7.638 | 827,171 | +0.09(+1.22%) |
Jan 19, 2023 | 7.412 | 7.580 | 7.379 | 7.546 | 684,151 | +0.14(+1.92%) |
Jan 18, 2023 | 7.504 | 7.638 | 7.387 | 7.404 | 775,111 | -0.03(-0.45%) |
Jan 17, 2023 | 7.345 | 7.454 | 7.345 | 7.437 | 409,591 | +0.18(+2.54%) |
Jan 13, 2023 | 7.228 | 7.278 | 7.102 | 7.253 | 424,130 | +0.06(+0.81%) |
Jan 12, 2023 | 7.119 | 7.396 | 7.102 | 7.194 | 521,871 | +0.18(+2.63%) |
Jan 11, 2023 | 6.910 | 7.194 | 6.901 | 7.010 | 1,119,118 | +0.23(+3.33%) |
Jan 10, 2023 | 6.859 | 6.859 | 6.667 | 6.784 | 450,539 | +0.02(+0.25%) |
Jan 09, 2023 | 6.725 | 6.868 | 6.667 | 6.767 | 565,651 | +0.18(+2.80%) |
Jan 06, 2023 | 6.491 | 6.658 | 6.424 | 6.583 | 571,611 | +0.23(+3.56%) |
Jan 05, 2023 | 6.265 | 6.408 | 6.223 | 6.357 | 887,915 | +0.03(+0.40%) |
Jan 04, 2023 | 6.399 | 6.541 | 6.286 | 6.332 | 592,680 | -0.15(-2.33%) |