Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.600 | 6.660 | 5.544 | 6.536 | 73,024 | +0.99(+17.85%) |
Mar 30, 2023 | 6.000 | 6.000 | 5.524 | 5.546 | 11,396 | -0.13(-2.22%) |
Mar 29, 2023 | 5.702 | 5.990 | 5.600 | 5.672 | 8,122 | -0.13(-2.21%) |
Mar 28, 2023 | 5.600 | 5.900 | 5.496 | 5.800 | 10,178 | +0.20(+3.57%) |
Mar 27, 2023 | 6.000 | 6.000 | 5.310 | 5.600 | 15,729 | -0.41(-6.79%) |
Mar 24, 2023 | 5.868 | 6.164 | 5.700 | 6.008 | 9,922 | +0.06(+0.94%) |
Mar 23, 2023 | 6.222 | 6.400 | 5.800 | 5.952 | 18,590 | -0.27(-4.37%) |
Mar 22, 2023 | 6.600 | 6.686 | 5.612 | 6.224 | 17,485 | -0.67(-9.72%) |
Mar 21, 2023 | 6.800 | 7.158 | 6.324 | 6.894 | 21,118 | +0.21(+3.20%) |
Mar 20, 2023 | 6.800 | 6.882 | 6.306 | 6.680 | 10,699 | -0.12(-1.76%) |
Mar 17, 2023 | 7.004 | 7.140 | 6.600 | 6.800 | 23,618 | +0.05(+0.80%) |
Mar 16, 2023 | 6.600 | 7.002 | 6.600 | 6.746 | 19,528 | +0.15(+2.21%) |
Mar 15, 2023 | 6.490 | 6.964 | 6.340 | 6.600 | 7,773 | +0.06(+0.92%) |
Mar 14, 2023 | 6.512 | 7.150 | 6.484 | 6.540 | 10,947 | +0.03(+0.40%) |
Mar 13, 2023 | 6.600 | 6.600 | 6.402 | 6.514 | 7,595 | +0.32(+5.13%) |
Mar 10, 2023 | 7.400 | 7.400 | 6.020 | 6.196 | 41,552 | -0.58(-8.53%) |
Mar 09, 2023 | 8.200 | 8.202 | 6.020 | 6.774 | 72,177 | -1.43(-17.39%) |
Mar 08, 2023 | 8.768 | 8.800 | 7.924 | 8.200 | 39,725 | -0.42(-4.83%) |
Mar 07, 2023 | 8.940 | 9.000 | 8.410 | 8.616 | 9,163 | -0.32(-3.62%) |
Mar 06, 2023 | 9.000 | 9.196 | 8.438 | 8.940 | 9,148 | +0.27(+3.09%) |
Mar 03, 2023 | 8.400 | 9.000 | 8.400 | 8.672 | 16,114 | +0.11(+1.31%) |
Mar 02, 2023 | 9.000 | 9.000 | 8.400 | 8.560 | 7,708 | -0.08(-0.93%) |
Mar 01, 2023 | 8.422 | 9.000 | 8.400 | 8.640 | 11,781 | +0.12(+1.41%) |
Feb 28, 2023 | 8.600 | 9.002 | 8.340 | 8.520 | 12,465 | -0.38(-4.25%) |
Feb 27, 2023 | 8.600 | 9.200 | 8.222 | 8.898 | 16,430 | +0.70(+8.51%) |
Feb 24, 2023 | 8.526 | 8.998 | 8.200 | 8.200 | 10,251 | -0.55(-6.33%) |
Feb 23, 2023 | 9.200 | 9.634 | 8.200 | 8.754 | 31,732 | +0.68(+8.37%) |
Feb 22, 2023 | 8.200 | 8.600 | 8.022 | 8.078 | 3,965 | +0.05(+0.67%) |
Feb 21, 2023 | 8.400 | 8.900 | 8.022 | 8.024 | 12,527 | -0.46(-5.38%) |
Feb 17, 2023 | 8.594 | 8.800 | 8.220 | 8.480 | 5,641 | -0.20(-2.35%) |
Feb 16, 2023 | 8.780 | 9.216 | 8.204 | 8.684 | 14,144 | +0.00(+0.05%) |
Feb 15, 2023 | 8.580 | 8.880 | 7.994 | 8.680 | 15,947 | +0.76(+9.54%) |
Feb 14, 2023 | 8.400 | 8.800 | 7.844 | 7.924 | 25,590 | -0.46(-5.46%) |
Feb 13, 2023 | 9.400 | 9.404 | 7.820 | 8.382 | 34,354 | -0.57(-6.41%) |
Feb 10, 2023 | 10.75 | 10.75 | 8.660 | 8.956 | 66,684 | -1.64(-15.51%) |
Feb 09, 2023 | 12.00 | 12.00 | 10.30 | 10.60 | 27,910 | -1.00(-8.59%) |
Feb 08, 2023 | 11.40 | 12.00 | 11.20 | 11.60 | 28,666 | +0.60(+5.42%) |
Feb 07, 2023 | 12.40 | 12.80 | 10.50 | 11.00 | 40,895 | -1.15(-9.44%) |
Feb 06, 2023 | 12.60 | 13.50 | 11.81 | 12.15 | 74,141 | +0.65(+5.62%) |
Feb 03, 2023 | 12.00 | 12.00 | 11.36 | 11.50 | 18,595 | -0.30(-2.56%) |
Feb 02, 2023 | 10.60 | 12.40 | 10.60 | 11.80 | 31,875 | +1.10(+10.32%) |
Feb 01, 2023 | 10.27 | 11.15 | 10.27 | 10.70 | 19,709 | +0.10(+0.92%) |
Jan 31, 2023 | 11.40 | 12.96 | 10.20 | 10.60 | 98,200 | -0.25(-2.30%) |
Jan 30, 2023 | 10.00 | 10.96 | 9.278 | 10.85 | 61,058 | +1.75(+19.23%) |
Jan 27, 2023 | 8.900 | 9.600 | 8.444 | 9.100 | 50,089 | +0.62(+7.34%) |
Jan 26, 2023 | 8.518 | 8.900 | 7.620 | 8.478 | 17,455 | +0.18(+2.12%) |
Jan 25, 2023 | 8.800 | 8.800 | 7.620 | 8.302 | 10,606 | -0.20(-2.35%) |
Jan 24, 2023 | 8.400 | 8.900 | 8.388 | 8.502 | 11,540 | -0.10(-1.14%) |
Jan 23, 2023 | 8.600 | 8.600 | 8.200 | 8.600 | 8,474 | +0.19(+2.28%) |
Jan 20, 2023 | 8.820 | 8.820 | 8.240 | 8.408 | 5,344 | -0.09(-1.08%) |
Jan 19, 2023 | 8.400 | 9.160 | 8.400 | 8.500 | 6,653 | -0.09(-1.05%) |
Jan 18, 2023 | 9.200 | 9.600 | 8.022 | 8.590 | 27,019 | -0.50(-5.54%) |
Jan 17, 2023 | 10.20 | 10.20 | 8.600 | 9.094 | 22,879 | -0.56(-5.76%) |
Jan 13, 2023 | 10.00 | 10.22 | 9.000 | 9.650 | 35,419 | +0.65(+7.22%) |
Jan 12, 2023 | 8.200 | 9.980 | 8.200 | 9.000 | 45,489 | +1.00(+12.50%) |
Jan 11, 2023 | 7.800 | 8.366 | 7.406 | 8.000 | 10,273 | +0.32(+4.22%) |
Jan 10, 2023 | 7.470 | 7.800 | 7.200 | 7.676 | 10,990 | +0.36(+4.98%) |
Jan 09, 2023 | 7.400 | 7.800 | 7.004 | 7.312 | 18,603 | -0.07(-0.92%) |
Jan 06, 2023 | 7.400 | 7.980 | 7.300 | 7.380 | 5,421 | -0.22(-2.89%) |
Jan 05, 2023 | 7.400 | 7.896 | 6.800 | 7.600 | 9,325 | +0.60(+8.51%) |
Jan 04, 2023 | 6.314 | 7.900 | 6.260 | 7.004 | 18,751 | +0.68(+10.68%) |