Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.160 | 7.250 | 7.060 | 7.090 | 1,011,529 | +0.02(+0.28%) |
Mar 30, 2023 | 6.850 | 7.100 | 6.830 | 7.070 | 1,481,488 | +0.22(+3.21%) |
Mar 29, 2023 | 6.880 | 6.950 | 6.790 | 6.850 | 867,896 | +0.02(+0.29%) |
Mar 28, 2023 | 6.780 | 6.840 | 6.660 | 6.830 | 649,818 | +0.06(+0.89%) |
Mar 27, 2023 | 6.610 | 6.810 | 6.580 | 6.770 | 791,897 | +0.14(+2.11%) |
Mar 24, 2023 | 6.600 | 6.660 | 6.520 | 6.630 | 578,294 | -0.07(-1.04%) |
Mar 23, 2023 | 6.780 | 6.860 | 6.620 | 6.700 | 916,667 | -0.03(-0.45%) |
Mar 22, 2023 | 6.690 | 6.890 | 6.650 | 6.730 | 1,659,263 | +0.03(+0.45%) |
Mar 21, 2023 | 6.590 | 6.750 | 6.550 | 6.700 | 1,315,397 | +0.16(+2.45%) |
Mar 20, 2023 | 6.330 | 6.540 | 6.280 | 6.540 | 1,230,624 | +0.33(+5.31%) |
Mar 17, 2023 | 6.120 | 6.290 | 6.120 | 6.210 | 1,546,846 | +0.13(+2.14%) |
Mar 16, 2023 | 5.970 | 6.140 | 5.900 | 6.080 | 836,587 | +0.05(+0.83%) |
Mar 15, 2023 | 6.030 | 6.310 | 5.890 | 6.030 | 1,741,185 | -0.34(-5.34%) |
Mar 14, 2023 | 6.440 | 6.560 | 6.310 | 6.370 | 1,033,672 | +0.06(+0.95%) |
Mar 13, 2023 | 6.250 | 6.390 | 6.120 | 6.310 | 869,286 | +0.01(+0.16%) |
Mar 10, 2023 | 6.490 | 6.490 | 6.260 | 6.300 | 938,362 | -0.12(-1.87%) |
Mar 09, 2023 | 6.960 | 6.960 | 6.400 | 6.420 | 1,321,531 | -0.47(-6.82%) |
Mar 08, 2023 | 6.840 | 7.010 | 6.810 | 6.890 | 2,379,212 | +0.06(+0.88%) |
Mar 07, 2023 | 7.060 | 7.110 | 6.760 | 6.830 | 1,199,070 | -0.34(-4.74%) |
Mar 06, 2023 | 7.240 | 7.300 | 7.120 | 7.170 | 935,473 | -0.18(-2.45%) |
Mar 03, 2023 | 7.180 | 7.410 | 7.180 | 7.350 | 931,949 | +0.27(+3.81%) |
Mar 02, 2023 | 7.020 | 7.100 | 6.930 | 7.080 | 967,241 | -0.08(-1.12%) |
Mar 01, 2023 | 6.990 | 7.230 | 6.960 | 7.160 | 2,328,778 | +0.39(+5.76%) |
Feb 28, 2023 | 6.800 | 6.890 | 6.680 | 6.770 | 1,339,798 | +0.02(+0.30%) |
Feb 27, 2023 | 6.340 | 6.780 | 6.280 | 6.750 | 2,450,614 | +0.44(+6.97%) |
Feb 24, 2023 | 6.060 | 6.380 | 6.040 | 6.310 | 2,371,271 | -0.21(-3.22%) |
Feb 23, 2023 | 6.550 | 6.700 | 6.390 | 6.520 | 1,009,349 | -0.15(-2.25%) |
Feb 22, 2023 | 6.670 | 6.740 | 6.510 | 6.670 | 1,096,508 | -0.03(-0.45%) |
Feb 21, 2023 | 7.050 | 7.140 | 6.700 | 6.700 | 1,267,091 | -0.29(-4.15%) |
Feb 17, 2023 | 6.990 | 0 | +0.06(+0.87%) | |||
Feb 16, 2023 | 6.810 | 7.020 | 6.770 | 6.930 | 987,195 | +0.10(+1.46%) |
Feb 15, 2023 | 6.700 | 6.880 | 6.630 | 6.830 | 1,387,301 | -0.13(-1.87%) |
Feb 14, 2023 | 6.750 | 6.960 | 6.640 | 6.960 | 1,193,101 | +0.16(+2.35%) |
Feb 13, 2023 | 6.710 | 6.820 | 6.660 | 6.800 | 919,234 | +0.08(+1.19%) |
Feb 10, 2023 | 7.040 | 7.050 | 6.710 | 6.720 | 1,701,287 | -0.41(-5.75%) |
Feb 09, 2023 | 7.330 | 7.330 | 7.060 | 7.130 | 1,227,741 | -0.03(-0.42%) |
Feb 08, 2023 | 7.190 | 7.390 | 7.110 | 7.160 | 1,714,294 | -0.03(-0.42%) |
Feb 07, 2023 | 7.150 | 7.260 | 7.030 | 7.190 | 858,797 | +0.06(+0.84%) |
Feb 06, 2023 | 7.200 | 7.400 | 7.120 | 7.130 | 1,431,907 | -0.18(-2.46%) |
Feb 03, 2023 | 7.170 | 7.520 | 7.140 | 7.310 | 1,403,830 | +0.08(+1.11%) |
Feb 02, 2023 | 7.660 | 7.690 | 7.140 | 7.230 | 2,745,492 | -0.43(-5.61%) |
Feb 01, 2023 | 7.680 | 7.710 | 7.430 | 7.660 | 1,511,788 | -0.07(-0.91%) |
Jan 31, 2023 | 7.650 | 7.770 | 7.570 | 7.730 | 3,143,027 | +0.09(+1.18%) |
Jan 30, 2023 | 7.510 | 7.650 | 7.440 | 7.640 | 899,434 | +0.04(+0.53%) |
Jan 27, 2023 | 7.600 | 7.690 | 7.480 | 7.600 | 814,774 | -0.04(-0.52%) |
Jan 26, 2023 | 7.660 | 7.740 | 7.560 | 7.640 | 903,035 | -0.03(-0.39%) |
Jan 25, 2023 | 7.650 | 7.700 | 7.550 | 7.670 | 1,007,312 | -0.15(-1.92%) |
Jan 24, 2023 | 7.670 | 7.850 | 7.480 | 7.820 | 1,244,861 | +0.10(+1.30%) |
Jan 23, 2023 | 7.960 | 8.010 | 7.690 | 7.720 | 1,393,438 | -0.26(-3.26%) |
Jan 20, 2023 | 8.010 | 8.020 | 7.680 | 7.980 | 2,222,600 | -0.11(-1.36%) |
Jan 19, 2023 | 8.050 | 8.290 | 8.000 | 8.090 | 1,606,757 | -0.05(-0.61%) |
Jan 18, 2023 | 8.310 | 8.470 | 8.120 | 8.140 | 1,625,100 | +0.06(+0.74%) |
Jan 17, 2023 | 8.220 | 8.240 | 7.920 | 8.080 | 941,216 | -0.09(-1.10%) |
Jan 16, 2023 | 8.090 | 8.240 | 8.090 | 8.170 | 570,316 | -0.09(-1.09%) |
Jan 13, 2023 | 8.300 | 8.310 | 8.170 | 8.260 | 981,840 | -0.10(-1.20%) |
Jan 12, 2023 | 8.170 | 8.410 | 8.050 | 8.360 | 1,783,857 | +0.24(+2.96%) |
Jan 11, 2023 | 8.150 | 8.420 | 8.090 | 8.120 | 2,061,054 | +0.07(+0.87%) |
Jan 10, 2023 | 7.900 | 8.060 | 7.870 | 8.050 | 1,399,431 | +0.22(+2.81%) |
Jan 09, 2023 | 7.740 | 8.090 | 7.740 | 7.830 | 2,202,687 | +0.35(+4.68%) |
Jan 06, 2023 | 6.990 | 7.520 | 6.910 | 7.480 | 2,316,458 | +0.64(+9.36%) |
Jan 05, 2023 | 7.100 | 7.100 | 6.820 | 6.840 | 2,030,823 | -0.21(-2.98%) |
Jan 04, 2023 | 6.990 | 7.190 | 6.930 | 7.050 | 1,268,197 | +0.06(+0.86%) |