Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.160 | 7.399 | 7.120 | 7.180 | 8,661,535 | +0.00(+0.00%) |
Mar 30, 2023 | 6.991 | 7.200 | 6.926 | 7.180 | 7,514,436 | +0.34(+4.95%) |
Mar 29, 2023 | 6.842 | 7.006 | 6.812 | 6.842 | 5,313,706 | -0.09(-1.29%) |
Mar 28, 2023 | 6.682 | 6.961 | 6.623 | 6.931 | 6,426,611 | +0.26(+3.88%) |
Mar 27, 2023 | 6.254 | 6.672 | 6.204 | 6.672 | 6,295,866 | +0.15(+2.29%) |
Mar 24, 2023 | 6.523 | 6.593 | 6.374 | 6.523 | 8,654,170 | +0.08(+1.24%) |
Mar 23, 2023 | 6.264 | 6.533 | 6.164 | 6.443 | 8,915,473 | +0.23(+3.69%) |
Mar 22, 2023 | 5.726 | 6.294 | 5.696 | 6.214 | 14,362,271 | +0.48(+8.33%) |
Mar 21, 2023 | 6.354 | 6.403 | 5.507 | 5.736 | 35,094,632 | -1.67(-22.58%) |
Mar 20, 2023 | 7.350 | 7.469 | 7.215 | 7.409 | 8,066,038 | +0.12(+1.64%) |
Mar 17, 2023 | 7.041 | 7.399 | 6.926 | 7.290 | 12,626,453 | +0.40(+5.78%) |
Mar 16, 2023 | 6.852 | 7.001 | 6.722 | 6.891 | 5,696,959 | +0.00(+0.00%) |
Mar 15, 2023 | 7.170 | 7.200 | 6.742 | 6.891 | 8,936,871 | -0.07(-1.00%) |
Mar 14, 2023 | 6.752 | 6.991 | 6.603 | 6.961 | 7,388,594 | +0.20(+2.95%) |
Mar 13, 2023 | 6.473 | 6.872 | 6.463 | 6.762 | 14,745,631 | +0.69(+11.31%) |
Mar 10, 2023 | 6.075 | 6.324 | 6.055 | 6.075 | 8,917,550 | +0.07(+1.16%) |
Mar 09, 2023 | 5.975 | 6.070 | 5.925 | 6.005 | 5,618,790 | +0.10(+1.61%) |
Mar 08, 2023 | 6.129 | 6.179 | 5.821 | 5.910 | 9,349,181 | -0.21(-3.41%) |
Mar 07, 2023 | 6.308 | 6.308 | 6.039 | 6.119 | 5,933,662 | -0.28(-4.35%) |
Mar 06, 2023 | 6.487 | 6.552 | 6.348 | 6.398 | 4,164,145 | -0.11(-1.68%) |
Mar 03, 2023 | 6.338 | 6.517 | 6.268 | 6.507 | 5,229,913 | +0.26(+4.14%) |
Mar 02, 2023 | 6.169 | 6.278 | 6.139 | 6.248 | 4,694,393 | -0.01(-0.16%) |
Mar 01, 2023 | 6.119 | 6.293 | 6.089 | 6.258 | 7,847,945 | +0.19(+3.11%) |
Feb 28, 2023 | 6.000 | 6.119 | 5.920 | 6.069 | 9,251,524 | +0.03(+0.49%) |
Feb 27, 2023 | 6.020 | 6.109 | 5.911 | 6.039 | 8,257,071 | +0.09(+1.51%) |
Feb 24, 2023 | 6.537 | 6.537 | 5.874 | 5.950 | 14,786,644 | -0.82(-12.06%) |
Feb 23, 2023 | 6.925 | 6.975 | 6.706 | 6.766 | 6,442,925 | -0.16(-2.30%) |
Feb 22, 2023 | 6.885 | 6.945 | 6.835 | 6.925 | 6,423,804 | -0.01(-0.14%) |
Feb 21, 2023 | 7.064 | 7.154 | 6.895 | 6.935 | 4,899,546 | -0.19(-2.65%) |
Feb 17, 2023 | 7.044 | 7.144 | 6.925 | 7.124 | 6,536,728 | -0.02(-0.28%) |
Feb 16, 2023 | 6.985 | 7.228 | 6.935 | 7.144 | 6,017,052 | +0.05(+0.70%) |
Feb 15, 2023 | 7.064 | 7.094 | 6.925 | 7.094 | 6,067,964 | -0.14(-1.93%) |
Feb 14, 2023 | 7.144 | 7.338 | 7.104 | 7.233 | 5,809,244 | +0.01(+0.14%) |
Feb 13, 2023 | 7.184 | 7.303 | 7.134 | 7.223 | 4,647,240 | -0.05(-0.68%) |
Feb 10, 2023 | 7.363 | 7.412 | 7.223 | 7.273 | 4,325,100 | -0.07(-0.95%) |
Feb 09, 2023 | 7.602 | 7.642 | 7.293 | 7.343 | 5,321,113 | -0.17(-2.25%) |
Feb 08, 2023 | 7.661 | 7.681 | 7.492 | 7.512 | 4,316,951 | -0.06(-0.79%) |
Feb 07, 2023 | 7.651 | 7.751 | 7.472 | 7.572 | 5,457,710 | -0.04(-0.52%) |
Feb 06, 2023 | 7.621 | 7.691 | 7.542 | 7.611 | 5,093,450 | -0.03(-0.39%) |
Feb 03, 2023 | 7.751 | 7.890 | 7.611 | 7.641 | 7,074,663 | -0.35(-4.36%) |
Feb 02, 2023 | 8.248 | 8.348 | 7.864 | 7.990 | 8,569,164 | -0.10(-1.23%) |
Feb 01, 2023 | 7.840 | 8.159 | 7.721 | 8.089 | 6,247,782 | +0.24(+3.04%) |
Jan 31, 2023 | 7.801 | 7.960 | 7.746 | 7.850 | 5,117,556 | +0.01(+0.13%) |
Jan 30, 2023 | 7.870 | 8.054 | 7.810 | 7.840 | 5,722,343 | -0.08(-1.01%) |
Jan 27, 2023 | 8.009 | 8.100 | 7.890 | 7.920 | 6,016,651 | -0.23(-2.81%) |
Jan 26, 2023 | 8.338 | 8.368 | 8.079 | 8.149 | 6,972,140 | -0.17(-2.03%) |
Jan 25, 2023 | 7.860 | 8.323 | 7.830 | 8.318 | 6,608,898 | +0.31(+3.85%) |
Jan 24, 2023 | 7.860 | 8.055 | 7.716 | 8.009 | 5,160,629 | +0.14(+1.77%) |
Jan 23, 2023 | 7.860 | 7.980 | 7.646 | 7.870 | 7,709,905 | -0.15(-1.86%) |
Jan 20, 2023 | 8.029 | 8.084 | 7.751 | 8.019 | 7,844,068 | -0.12(-1.47%) |
Jan 19, 2023 | 8.268 | 8.318 | 8.029 | 8.139 | 10,613,209 | -0.18(-2.15%) |
Jan 18, 2023 | 8.666 | 8.736 | 8.318 | 8.318 | 5,575,612 | -0.18(-2.11%) |
Jan 17, 2023 | 8.686 | 8.686 | 8.388 | 8.497 | 5,051,624 | -0.23(-2.62%) |
Jan 13, 2023 | 8.756 | 8.945 | 8.716 | 8.726 | 7,144,568 | -0.08(-0.90%) |
Jan 12, 2023 | 8.945 | 9.029 | 8.597 | 8.805 | 5,996,481 | +0.09(+1.03%) |
Jan 11, 2023 | 8.955 | 8.985 | 8.681 | 8.716 | 3,473,021 | -0.16(-1.79%) |
Jan 10, 2023 | 8.706 | 8.895 | 8.532 | 8.875 | 4,789,687 | +0.18(+2.06%) |
Jan 09, 2023 | 8.965 | 9.024 | 8.666 | 8.696 | 5,864,242 | -0.20(-2.24%) |
Jan 06, 2023 | 8.786 | 8.950 | 8.477 | 8.895 | 5,736,421 | +0.27(+3.11%) |
Jan 05, 2023 | 8.587 | 8.636 | 8.388 | 8.626 | 5,108,353 | -0.22(-2.47%) |
Jan 04, 2023 | 8.587 | 8.870 | 8.477 | 8.845 | 7,823,496 | +0.48(+5.71%) |