Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.020 | 7.598 | 7.020 | 7.278 | 3,456 | -0.07(-1.01%) |
Mar 30, 2023 | 7.040 | 7.560 | 7.020 | 7.352 | 2,558 | +0.05(+0.63%) |
Mar 29, 2023 | 7.040 | 7.494 | 7.040 | 7.306 | 3,009 | +0.06(+0.86%) |
Mar 28, 2023 | 7.200 | 7.476 | 7.200 | 7.244 | 3,250 | +0.18(+2.58%) |
Mar 27, 2023 | 7.600 | 7.600 | 7.020 | 7.062 | 4,742 | -0.34(-4.57%) |
Mar 24, 2023 | 7.600 | 7.600 | 6.848 | 7.400 | 13,413 | -0.20(-2.63%) |
Mar 23, 2023 | 7.860 | 8.158 | 7.600 | 7.600 | 2,982 | -0.16(-2.06%) |
Mar 22, 2023 | 7.760 | 7.898 | 7.620 | 7.760 | 2,410 | +0.10(+1.31%) |
Mar 21, 2023 | 7.620 | 8.004 | 7.620 | 7.660 | 1,392 | +0.04(+0.47%) |
Mar 20, 2023 | 7.824 | 8.000 | 7.622 | 7.624 | 3,694 | -0.57(-7.00%) |
Mar 17, 2023 | 7.954 | 8.300 | 7.706 | 8.198 | 3,732 | -0.00(-0.02%) |
Mar 16, 2023 | 7.740 | 8.300 | 7.586 | 8.200 | 7,445 | +0.60(+7.89%) |
Mar 15, 2023 | 7.900 | 8.324 | 7.420 | 7.600 | 7,531 | -0.40(-5.00%) |
Mar 14, 2023 | 8.370 | 8.720 | 8.000 | 8.000 | 2,807 | +0.15(+1.91%) |
Mar 13, 2023 | 7.912 | 7.960 | 7.800 | 7.850 | 1,518 | -0.55(-6.55%) |
Mar 10, 2023 | 8.550 | 8.750 | 7.820 | 8.400 | 4,126 | +0.19(+2.31%) |
Mar 09, 2023 | 8.022 | 8.750 | 8.022 | 8.210 | 2,232 | -0.33(-3.91%) |
Mar 08, 2023 | 8.200 | 8.800 | 8.200 | 8.544 | 894 | +0.16(+1.96%) |
Mar 07, 2023 | 8.600 | 8.600 | 8.300 | 8.380 | 2,044 | -0.21(-2.49%) |
Mar 06, 2023 | 8.200 | 8.700 | 8.200 | 8.594 | 1,900 | +0.19(+2.31%) |
Mar 03, 2023 | 8.302 | 8.740 | 8.302 | 8.400 | 3,492 | +0.10(+1.18%) |
Mar 02, 2023 | 7.818 | 8.400 | 7.818 | 8.302 | 4,318 | +0.06(+0.68%) |
Mar 01, 2023 | 7.992 | 8.600 | 7.992 | 8.246 | 5,342 | -0.15(-1.83%) |
Feb 28, 2023 | 8.000 | 8.600 | 8.004 | 8.400 | 1,772 | -0.08(-0.97%) |
Feb 27, 2023 | 8.080 | 8.700 | 8.008 | 8.482 | 2,505 | +0.48(+6.00%) |
Feb 24, 2023 | 8.800 | 8.800 | 7.600 | 8.002 | 15,168 | -0.80(-9.07%) |
Feb 23, 2023 | 8.600 | 8.982 | 8.582 | 8.800 | 2,357 | +0.15(+1.69%) |
Feb 22, 2023 | 9.162 | 9.200 | 8.650 | 8.654 | 1,394 | -0.07(-0.83%) |
Feb 21, 2023 | 9.000 | 9.000 | 8.560 | 8.726 | 1,959 | -0.11(-1.29%) |
Feb 17, 2023 | 8.734 | 9.200 | 8.734 | 8.840 | 2,254 | -0.36(-3.91%) |
Feb 16, 2023 | 9.198 | 9.200 | 8.600 | 9.200 | 2,279 | +0.00(+0.00%) |
Feb 15, 2023 | 9.066 | 9.208 | 9.002 | 9.200 | 551 | +0.19(+2.13%) |
Feb 14, 2023 | 9.050 | 9.200 | 8.416 | 9.008 | 5,241 | -0.05(-0.57%) |
Feb 13, 2023 | 9.400 | 9.650 | 9.050 | 9.060 | 1,981 | -0.22(-2.37%) |
Feb 10, 2023 | 9.600 | 9.646 | 9.000 | 9.280 | 5,815 | -0.41(-4.21%) |
Feb 09, 2023 | 9.400 | 9.694 | 9.024 | 9.688 | 3,664 | +0.28(+3.00%) |
Feb 08, 2023 | 9.640 | 9.980 | 9.400 | 9.406 | 4,094 | -0.39(-4.02%) |
Feb 07, 2023 | 9.800 | 9.800 | 9.520 | 9.800 | 2,876 | +0.00(+0.00%) |
Feb 06, 2023 | 9.618 | 10.00 | 9.500 | 9.800 | 4,437 | -0.00(-0.04%) |
Feb 03, 2023 | 9.888 | 10.20 | 9.700 | 9.804 | 13,634 | -0.10(-0.97%) |
Feb 02, 2023 | 10.00 | 10.00 | 9.622 | 9.900 | 12,102 | +0.20(+2.06%) |
Feb 01, 2023 | 9.780 | 10.18 | 9.632 | 9.700 | 10,104 | -0.30(-2.98%) |
Jan 31, 2023 | 10.00 | 10.20 | 9.610 | 9.998 | 7,934 | +0.16(+1.67%) |
Jan 30, 2023 | 10.23 | 10.54 | 9.802 | 9.834 | 11,275 | -0.71(-6.75%) |
Jan 27, 2023 | 10.18 | 10.58 | 10.00 | 10.55 | 9,554 | +0.15(+1.40%) |
Jan 26, 2023 | 10.00 | 10.40 | 9.600 | 10.40 | 7,591 | -0.00(-0.04%) |
Jan 25, 2023 | 10.20 | 10.60 | 10.02 | 10.40 | 2,272 | -0.10(-0.91%) |
Jan 24, 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 4,036 | +0.10(+0.96%) |
Jan 23, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 3,082 | +0.08(+0.76%) |
Jan 20, 2023 | 10.00 | 10.40 | 10.00 | 10.32 | 3,097 | +0.29(+2.91%) |
Jan 19, 2023 | 10.40 | 10.40 | 10.00 | 10.03 | 3,352 | -0.13(-1.26%) |
Jan 18, 2023 | 10.60 | 10.70 | 10.00 | 10.16 | 9,853 | +0.12(+1.16%) |
Jan 17, 2023 | 10.60 | 10.80 | 10.04 | 10.04 | 12,584 | -0.16(-1.55%) |
Jan 13, 2023 | 10.40 | 10.80 | 10.14 | 10.20 | 6,357 | -0.26(-2.49%) |
Jan 12, 2023 | 10.40 | 10.80 | 10.30 | 10.46 | 3,739 | -0.16(-1.51%) |
Jan 11, 2023 | 10.54 | 10.80 | 10.20 | 10.62 | 4,172 | +0.12(+1.14%) |
Jan 10, 2023 | 10.79 | 10.90 | 10.38 | 10.50 | 6,428 | -0.30(-2.74%) |
Jan 09, 2023 | 10.00 | 10.98 | 9.542 | 10.80 | 30,014 | +0.80(+8.02%) |
Jan 06, 2023 | 9.878 | 10.00 | 9.600 | 9.994 | 2,838 | +0.05(+0.54%) |
Jan 05, 2023 | 9.400 | 10.00 | 9.202 | 9.940 | 13,744 | +0.44(+4.63%) |
Jan 04, 2023 | 9.800 | 10.20 | 8.800 | 9.500 | 15,634 | -0.62(-6.13%) |