Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.275 | 8.473 | 8.136 | 8.205 | 6,826,002 | -0.20(-2.36%) |
Mar 30, 2023 | 8.275 | 8.666 | 8.255 | 8.403 | 6,526,906 | +0.18(+2.17%) |
Mar 29, 2023 | 7.868 | 8.255 | 7.829 | 8.225 | 6,473,488 | +0.25(+3.11%) |
Mar 28, 2023 | 7.878 | 8.071 | 7.809 | 7.977 | 6,487,250 | +0.34(+4.41%) |
Mar 27, 2023 | 7.521 | 7.660 | 7.442 | 7.640 | 6,104,158 | +0.05(+0.65%) |
Mar 24, 2023 | 7.432 | 7.700 | 7.393 | 7.591 | 5,309,874 | +0.07(+0.92%) |
Mar 23, 2023 | 7.412 | 7.794 | 7.412 | 7.521 | 9,172,303 | +0.41(+5.71%) |
Mar 22, 2023 | 7.016 | 7.224 | 6.967 | 7.115 | 5,852,338 | +0.04(+0.56%) |
Mar 21, 2023 | 7.720 | 7.829 | 6.689 | 7.076 | 14,548,003 | -0.71(-9.16%) |
Mar 20, 2023 | 7.630 | 7.982 | 7.497 | 7.789 | 7,979,499 | +0.01(+0.13%) |
Mar 17, 2023 | 7.819 | 7.863 | 7.680 | 7.779 | 12,695,779 | +0.01(+0.13%) |
Mar 16, 2023 | 7.432 | 7.789 | 7.363 | 7.769 | 7,308,367 | +0.31(+4.12%) |
Mar 15, 2023 | 7.492 | 7.551 | 7.170 | 7.462 | 8,208,590 | -0.23(-2.96%) |
Mar 14, 2023 | 7.472 | 7.769 | 7.368 | 7.690 | 4,989,010 | +0.14(+1.84%) |
Mar 13, 2023 | 7.432 | 7.730 | 7.373 | 7.551 | 6,169,868 | +0.10(+1.33%) |
Mar 10, 2023 | 7.303 | 7.516 | 7.244 | 7.452 | 6,140,766 | +0.09(+1.21%) |
Mar 09, 2023 | 7.353 | 7.482 | 7.303 | 7.363 | 9,283,202 | -0.18(-2.37%) |
Mar 08, 2023 | 7.452 | 7.630 | 7.403 | 7.541 | 4,604,665 | -0.10(-1.30%) |
Mar 07, 2023 | 7.868 | 7.868 | 7.516 | 7.640 | 5,657,955 | -0.24(-3.02%) |
Mar 06, 2023 | 8.017 | 8.047 | 7.844 | 7.878 | 6,505,298 | -0.18(-2.21%) |
Mar 03, 2023 | 8.037 | 8.205 | 8.017 | 8.057 | 5,944,573 | -0.04(-0.49%) |
Mar 02, 2023 | 7.819 | 8.116 | 7.720 | 8.096 | 8,094,843 | +0.16(+2.00%) |
Mar 01, 2023 | 7.898 | 8.161 | 7.819 | 7.938 | 9,934,155 | +0.47(+6.23%) |
Feb 28, 2023 | 7.601 | 7.730 | 7.462 | 7.472 | 8,506,558 | -0.13(-1.69%) |
Feb 27, 2023 | 7.670 | 7.739 | 7.502 | 7.601 | 4,399,916 | +0.08(+1.05%) |
Feb 24, 2023 | 7.442 | 7.531 | 7.303 | 7.521 | 7,774,820 | -0.17(-2.19%) |
Feb 23, 2023 | 8.086 | 8.126 | 7.685 | 7.690 | 5,783,579 | -0.14(-1.77%) |
Feb 22, 2023 | 7.839 | 7.898 | 7.730 | 7.829 | 4,900,916 | +0.13(+1.67%) |
Feb 21, 2023 | 7.680 | 7.839 | 7.507 | 7.700 | 4,946,942 | -0.24(-3.00%) |
Feb 17, 2023 | 7.977 | 8.076 | 7.863 | 7.938 | 5,565,421 | -0.26(-3.14%) |
Feb 16, 2023 | 8.245 | 8.413 | 8.136 | 8.195 | 3,428,320 | -0.18(-2.13%) |
Feb 15, 2023 | 8.225 | 8.384 | 8.111 | 8.374 | 3,695,937 | +0.08(+0.96%) |
Feb 14, 2023 | 8.374 | 8.507 | 8.245 | 8.294 | 3,991,585 | -0.17(-1.99%) |
Feb 13, 2023 | 8.076 | 8.572 | 8.076 | 8.463 | 6,180,051 | +0.44(+5.43%) |
Feb 10, 2023 | 8.205 | 8.235 | 8.007 | 8.027 | 5,974,296 | -0.45(-5.26%) |
Feb 09, 2023 | 8.394 | 8.988 | 8.384 | 8.473 | 10,808,426 | +0.21(+2.52%) |
Feb 08, 2023 | 8.374 | 8.562 | 8.245 | 8.265 | 6,324,374 | -0.06(-0.71%) |
Feb 07, 2023 | 8.294 | 8.493 | 8.175 | 8.324 | 8,946,660 | +0.15(+1.82%) |
Feb 06, 2023 | 8.166 | 8.324 | 7.829 | 8.175 | 8,167,789 | -0.17(-2.02%) |
Feb 03, 2023 | 8.641 | 8.666 | 8.334 | 8.344 | 5,583,796 | -0.47(-5.29%) |
Feb 02, 2023 | 8.780 | 8.998 | 8.651 | 8.810 | 8,210,092 | +0.02(+0.23%) |
Feb 01, 2023 | 8.621 | 8.894 | 8.448 | 8.790 | 7,301,229 | +0.48(+5.72%) |
Jan 31, 2023 | 8.116 | 8.562 | 8.042 | 8.314 | 8,657,686 | +0.07(+0.84%) |
Jan 30, 2023 | 8.017 | 8.255 | 7.710 | 8.245 | 8,650,824 | -0.35(-4.04%) |
Jan 27, 2023 | 8.820 | 8.869 | 8.483 | 8.592 | 6,845,070 | -0.33(-3.67%) |
Jan 26, 2023 | 8.711 | 8.919 | 8.602 | 8.919 | 6,803,470 | +0.41(+4.77%) |
Jan 25, 2023 | 8.364 | 8.557 | 8.284 | 8.512 | 3,030,666 | +0.03(+0.35%) |
Jan 24, 2023 | 8.324 | 8.562 | 8.284 | 8.483 | 3,432,596 | +0.08(+0.94%) |
Jan 23, 2023 | 8.403 | 8.512 | 8.334 | 8.403 | 4,980,859 | +0.11(+1.31%) |
Jan 20, 2023 | 8.403 | 8.443 | 8.141 | 8.294 | 7,170,222 | +0.14(+1.70%) |
Jan 19, 2023 | 8.057 | 8.225 | 7.948 | 8.156 | 9,392,958 | -0.03(-0.36%) |
Jan 18, 2023 | 8.403 | 8.582 | 8.180 | 8.185 | 8,152,061 | -0.23(-2.71%) |
Jan 17, 2023 | 8.711 | 8.810 | 8.304 | 8.413 | 9,851,009 | -0.50(-5.56%) |
Jan 13, 2023 | 8.483 | 8.919 | 8.463 | 8.909 | 9,028,816 | +0.44(+5.15%) |
Jan 12, 2023 | 8.304 | 8.512 | 8.235 | 8.473 | 7,400,768 | +0.06(+0.71%) |
Jan 11, 2023 | 8.453 | 8.512 | 8.166 | 8.413 | 11,501,730 | -0.25(-2.86%) |
Jan 10, 2023 | 8.602 | 8.735 | 8.468 | 8.661 | 6,186,850 | +0.04(+0.46%) |
Jan 09, 2023 | 8.909 | 8.943 | 8.547 | 8.621 | 8,108,472 | -0.04(-0.46%) |
Jan 06, 2023 | 8.562 | 8.716 | 8.334 | 8.661 | 9,020,933 | -0.14(-1.58%) |
Jan 05, 2023 | 8.909 | 8.978 | 8.770 | 8.800 | 9,471,174 | -0.30(-3.27%) |
Jan 04, 2023 | 8.820 | 9.206 | 8.800 | 9.097 | 11,120,307 | +0.57(+6.74%) |