Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.581 | 6.674 | 6.531 | 6.630 | 460,605 | +0.13(+1.97%) |
Mar 30, 2023 | 6.571 | 6.660 | 6.423 | 6.502 | 344,017 | -0.06(-0.90%) |
Mar 29, 2023 | 6.316 | 6.610 | 6.267 | 6.561 | 700,435 | +0.31(+5.02%) |
Mar 28, 2023 | 6.003 | 6.277 | 6.003 | 6.248 | 996,424 | +0.19(+3.07%) |
Mar 27, 2023 | 6.013 | 6.101 | 5.954 | 6.061 | 894,775 | +0.16(+2.65%) |
Mar 24, 2023 | 5.689 | 5.924 | 5.636 | 5.905 | 961,127 | +0.11(+1.86%) |
Mar 23, 2023 | 5.817 | 5.964 | 5.743 | 5.797 | 887,678 | +0.02(+0.34%) |
Mar 22, 2023 | 6.032 | 6.071 | 5.768 | 5.778 | 740,366 | -0.31(-5.14%) |
Mar 21, 2023 | 6.120 | 6.208 | 6.003 | 6.091 | 1,179,834 | +0.12(+1.97%) |
Mar 20, 2023 | 6.081 | 6.238 | 5.924 | 5.973 | 1,551,089 | +0.05(+0.83%) |
Mar 17, 2023 | 6.306 | 6.316 | 5.905 | 5.924 | 11,959,962 | -0.52(-8.05%) |
Mar 16, 2023 | 6.414 | 6.644 | 6.306 | 6.443 | 963,974 | -0.09(-1.35%) |
Mar 15, 2023 | 6.394 | 6.590 | 6.316 | 6.532 | 1,234,493 | -0.10(-1.48%) |
Mar 14, 2023 | 6.894 | 6.953 | 6.512 | 6.629 | 985,122 | -0.08(-1.17%) |
Mar 13, 2023 | 6.913 | 6.967 | 6.688 | 6.708 | 991,438 | -0.37(-5.26%) |
Mar 10, 2023 | 7.207 | 7.266 | 6.982 | 7.080 | 837,797 | -0.16(-2.17%) |
Mar 09, 2023 | 7.658 | 7.667 | 7.222 | 7.237 | 682,310 | -0.43(-5.62%) |
Mar 08, 2023 | 7.667 | 7.716 | 7.560 | 7.667 | 615,590 | +0.03(+0.38%) |
Mar 07, 2023 | 7.883 | 7.912 | 7.525 | 7.638 | 867,507 | -0.24(-2.99%) |
Mar 06, 2023 | 7.981 | 8.206 | 7.687 | 7.873 | 1,380,546 | -0.41(-4.96%) |
Mar 03, 2023 | 8.284 | 8.451 | 8.255 | 8.284 | 362,720 | -0.01(-0.12%) |
Mar 02, 2023 | 8.196 | 8.343 | 8.167 | 8.294 | 245,719 | +0.02(+0.24%) |
Mar 01, 2023 | 8.206 | 8.343 | 8.196 | 8.275 | 280,316 | +0.09(+1.08%) |
Feb 28, 2023 | 8.559 | 8.627 | 8.186 | 8.186 | 339,981 | -0.16(-1.88%) |
Feb 27, 2023 | 8.373 | 8.461 | 8.284 | 8.343 | 281,434 | +0.04(+0.47%) |
Feb 24, 2023 | 8.294 | 8.324 | 8.137 | 8.304 | 399,826 | -0.16(-1.85%) |
Feb 23, 2023 | 8.510 | 8.617 | 8.324 | 8.461 | 306,637 | +0.02(+0.23%) |
Feb 22, 2023 | 8.324 | 8.588 | 8.324 | 8.441 | 452,564 | +0.09(+1.06%) |
Feb 21, 2023 | 8.275 | 8.373 | 8.216 | 8.353 | 349,827 | -0.01(-0.12%) |
Feb 17, 2023 | 8.608 | 8.676 | 8.324 | 8.363 | 345,575 | -0.22(-2.51%) |
Feb 16, 2023 | 9.078 | 9.097 | 8.373 | 8.578 | 520,104 | -0.60(-6.51%) |
Feb 15, 2023 | 9.097 | 9.254 | 9.019 | 9.175 | 245,503 | +0.07(+0.75%) |
Feb 14, 2023 | 9.087 | 9.293 | 8.980 | 9.107 | 172,935 | -0.06(-0.64%) |
Feb 13, 2023 | 8.813 | 9.166 | 8.764 | 9.166 | 291,687 | +0.29(+3.31%) |
Feb 10, 2023 | 8.989 | 9.141 | 8.794 | 8.872 | 225,857 | -0.18(-1.95%) |
Feb 09, 2023 | 9.009 | 9.107 | 8.985 | 9.048 | 270,322 | +0.21(+2.33%) |
Feb 08, 2023 | 9.087 | 9.127 | 8.794 | 8.843 | 223,053 | -0.36(-3.94%) |
Feb 07, 2023 | 8.989 | 9.249 | 8.926 | 9.205 | 227,064 | +0.17(+1.84%) |
Feb 06, 2023 | 9.048 | 9.117 | 8.887 | 9.038 | 488,744 | -0.10(-1.07%) |
Feb 03, 2023 | 9.107 | 9.224 | 9.019 | 9.136 | 298,159 | -0.05(-0.53%) |
Feb 02, 2023 | 9.166 | 9.340 | 9.092 | 9.185 | 374,641 | +0.14(+1.52%) |
Feb 01, 2023 | 9.009 | 9.122 | 8.823 | 9.048 | 237,758 | +0.04(+0.43%) |
Jan 31, 2023 | 8.892 | 9.097 | 8.892 | 9.009 | 466,299 | +0.12(+1.32%) |
Jan 30, 2023 | 8.892 | 9.087 | 8.833 | 8.892 | 184,781 | -0.15(-1.63%) |
Jan 27, 2023 | 8.872 | 9.097 | 8.872 | 9.038 | 210,004 | +0.11(+1.21%) |
Jan 26, 2023 | 9.029 | 9.107 | 8.798 | 8.931 | 258,269 | -0.05(-0.55%) |
Jan 25, 2023 | 8.794 | 8.990 | 8.706 | 8.980 | 222,658 | +0.14(+1.55%) |
Jan 24, 2023 | 8.735 | 8.882 | 8.666 | 8.843 | 221,181 | +0.03(+0.33%) |
Jan 23, 2023 | 8.705 | 8.872 | 8.617 | 8.813 | 244,521 | +0.12(+1.35%) |
Jan 20, 2023 | 8.480 | 8.696 | 8.382 | 8.696 | 229,821 | +0.28(+3.38%) |
Jan 19, 2023 | 8.392 | 8.480 | 8.304 | 8.412 | 357,020 | -0.04(-0.46%) |
Jan 18, 2023 | 8.529 | 8.656 | 8.323 | 8.451 | 321,922 | +0.02(+0.23%) |
Jan 17, 2023 | 8.500 | 8.559 | 8.412 | 8.431 | 271,766 | -0.01(-0.12%) |
Jan 13, 2023 | 8.480 | 8.559 | 8.431 | 8.441 | 197,659 | -0.13(-1.49%) |
Jan 12, 2023 | 8.490 | 8.647 | 8.431 | 8.568 | 454,693 | +0.18(+2.10%) |
Jan 11, 2023 | 8.177 | 8.392 | 8.137 | 8.392 | 467,454 | +0.33(+4.13%) |
Jan 10, 2023 | 7.814 | 8.079 | 7.765 | 8.059 | 419,424 | +0.16(+1.98%) |
Jan 09, 2023 | 7.942 | 8.079 | 7.844 | 7.902 | 388,931 | -0.04(-0.49%) |
Jan 06, 2023 | 7.961 | 8.118 | 7.893 | 7.942 | 330,774 | +0.11(+1.38%) |
Jan 05, 2023 | 8.049 | 8.049 | 7.765 | 7.834 | 535,254 | -0.22(-2.68%) |
Jan 04, 2023 | 8.020 | 8.216 | 8.020 | 8.049 | 609,303 | +0.05(+0.61%) |