Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.080 | 8.962 | 8.080 | 8.662 | 2,339,242 | +0.61(+7.58%) |
Mar 30, 2023 | 7.954 | 8.158 | 7.945 | 8.051 | 391,366 | +0.16(+1.96%) |
Mar 29, 2023 | 7.906 | 7.954 | 7.828 | 7.896 | 386,231 | +0.07(+0.87%) |
Mar 28, 2023 | 7.993 | 7.993 | 7.741 | 7.828 | 322,677 | -0.12(-1.46%) |
Mar 27, 2023 | 7.857 | 8.008 | 7.809 | 7.945 | 325,337 | +0.13(+1.61%) |
Mar 24, 2023 | 7.741 | 7.911 | 7.741 | 7.819 | 337,586 | -0.01(-0.12%) |
Mar 23, 2023 | 7.751 | 8.059 | 7.751 | 7.828 | 454,590 | +0.15(+1.89%) |
Mar 22, 2023 | 7.857 | 7.930 | 7.664 | 7.683 | 270,625 | -0.16(-1.98%) |
Mar 21, 2023 | 7.664 | 7.838 | 7.635 | 7.838 | 347,813 | +0.26(+3.45%) |
Mar 20, 2023 | 7.654 | 7.770 | 7.533 | 7.576 | 771,975 | -0.05(-0.64%) |
Mar 17, 2023 | 8.003 | 8.003 | 7.533 | 7.625 | 473,504 | -0.38(-4.72%) |
Mar 16, 2023 | 7.431 | 8.017 | 7.397 | 8.003 | 586,913 | +0.46(+6.03%) |
Mar 15, 2023 | 7.606 | 7.702 | 7.412 | 7.547 | 368,730 | -0.16(-2.14%) |
Mar 14, 2023 | 7.402 | 7.731 | 7.392 | 7.712 | 543,927 | +0.40(+5.43%) |
Mar 13, 2023 | 7.286 | 7.349 | 7.160 | 7.315 | 467,407 | -0.09(-1.18%) |
Mar 10, 2023 | 7.441 | 7.552 | 7.276 | 7.402 | 451,537 | -0.10(-1.29%) |
Mar 09, 2023 | 7.557 | 7.838 | 7.480 | 7.499 | 513,415 | -0.09(-1.15%) |
Mar 08, 2023 | 7.480 | 7.639 | 7.266 | 7.586 | 565,056 | +0.22(+3.03%) |
Mar 07, 2023 | 7.383 | 7.431 | 7.286 | 7.363 | 258,193 | -0.07(-0.91%) |
Mar 06, 2023 | 7.460 | 7.480 | 7.276 | 7.431 | 439,245 | -0.04(-0.52%) |
Mar 03, 2023 | 7.431 | 7.494 | 7.392 | 7.470 | 313,866 | +0.09(+1.18%) |
Mar 02, 2023 | 7.383 | 7.431 | 7.281 | 7.383 | 208,477 | -0.02(-0.26%) |
Mar 01, 2023 | 7.441 | 7.538 | 7.354 | 7.402 | 347,901 | -0.01(-0.13%) |
Feb 28, 2023 | 7.412 | 7.518 | 7.363 | 7.412 | 443,004 | +0.05(+0.66%) |
Feb 27, 2023 | 7.208 | 7.380 | 7.198 | 7.363 | 385,061 | +0.16(+2.15%) |
Feb 24, 2023 | 7.257 | 7.450 | 7.160 | 7.208 | 586,618 | -0.08(-1.06%) |
Feb 23, 2023 | 6.918 | 7.286 | 6.835 | 7.286 | 417,708 | +0.44(+6.36%) |
Feb 22, 2023 | 6.879 | 7.218 | 6.782 | 6.850 | 726,871 | +0.34(+5.21%) |
Feb 21, 2023 | 6.724 | 6.734 | 6.501 | 6.511 | 378,605 | -0.31(-4.55%) |
Feb 17, 2023 | 6.947 | 6.956 | 6.821 | 6.821 | 291,378 | -0.13(-1.81%) |
Feb 16, 2023 | 6.966 | 7.010 | 6.845 | 6.947 | 213,955 | -0.02(-0.28%) |
Feb 15, 2023 | 7.015 | 7.058 | 6.918 | 6.966 | 167,547 | -0.01(-0.14%) |
Feb 14, 2023 | 6.830 | 7.034 | 6.792 | 6.976 | 240,129 | +0.14(+1.98%) |
Feb 13, 2023 | 6.860 | 6.908 | 6.704 | 6.840 | 224,446 | -0.04(-0.56%) |
Feb 10, 2023 | 6.821 | 6.947 | 6.752 | 6.879 | 214,759 | +0.02(+0.28%) |
Feb 09, 2023 | 7.005 | 7.029 | 6.830 | 6.860 | 163,493 | -0.06(-0.84%) |
Feb 08, 2023 | 7.150 | 7.150 | 6.908 | 6.918 | 178,157 | -0.25(-3.51%) |
Feb 07, 2023 | 7.053 | 7.179 | 7.024 | 7.170 | 228,493 | +0.16(+2.35%) |
Feb 06, 2023 | 7.092 | 7.208 | 7.005 | 7.005 | 261,740 | -0.04(-0.55%) |
Feb 03, 2023 | 7.034 | 7.237 | 7.024 | 7.044 | 182,489 | -0.16(-2.15%) |
Feb 02, 2023 | 7.257 | 7.344 | 7.140 | 7.199 | 287,422 | +0.04(+0.54%) |
Feb 01, 2023 | 7.150 | 7.247 | 7.031 | 7.160 | 285,937 | +0.07(+0.96%) |
Jan 31, 2023 | 6.830 | 7.121 | 6.830 | 7.092 | 383,209 | +0.27(+3.98%) |
Jan 30, 2023 | 6.937 | 7.005 | 6.801 | 6.821 | 266,753 | -0.17(-2.49%) |
Jan 27, 2023 | 6.927 | 7.102 | 6.918 | 6.995 | 189,908 | +0.03(+0.42%) |
Jan 26, 2023 | 7.111 | 7.131 | 6.966 | 6.966 | 138,898 | -0.13(-1.78%) |
Jan 25, 2023 | 7.015 | 7.136 | 6.889 | 7.092 | 292,966 | +0.04(+0.55%) |
Jan 24, 2023 | 7.296 | 7.354 | 7.034 | 7.053 | 230,031 | -0.26(-3.58%) |
Jan 23, 2023 | 7.024 | 7.334 | 7.010 | 7.315 | 267,289 | +0.25(+3.57%) |
Jan 20, 2023 | 7.053 | 7.121 | 6.956 | 7.063 | 248,106 | +0.05(+0.69%) |
Jan 19, 2023 | 7.073 | 7.131 | 6.956 | 7.015 | 282,450 | -0.14(-1.90%) |
Jan 18, 2023 | 7.276 | 7.412 | 7.140 | 7.150 | 270,914 | -0.16(-2.12%) |
Jan 17, 2023 | 7.325 | 7.420 | 7.257 | 7.305 | 347,372 | -0.06(-0.79%) |
Jan 13, 2023 | 7.296 | 7.412 | 7.266 | 7.363 | 208,779 | -0.02(-0.26%) |
Jan 12, 2023 | 7.257 | 7.441 | 7.179 | 7.383 | 256,440 | +0.16(+2.28%) |
Jan 11, 2023 | 7.285 | 7.385 | 7.194 | 7.218 | 341,138 | -0.12(-1.69%) |
Jan 10, 2023 | 7.399 | 7.608 | 7.247 | 7.342 | 328,459 | +0.03(+0.39%) |
Jan 09, 2023 | 7.294 | 7.375 | 7.199 | 7.313 | 307,439 | +0.08(+1.05%) |
Jan 06, 2023 | 7.285 | 7.380 | 7.208 | 7.237 | 217,333 | -0.05(-0.65%) |
Jan 05, 2023 | 7.151 | 7.342 | 7.009 | 7.285 | 379,745 | +0.07(+0.92%) |
Jan 04, 2023 | 7.313 | 7.418 | 7.208 | 7.218 | 257,765 | +0.01(+0.13%) |