Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.715 | 8.110 | 7.715 | 8.100 | 3,763,044 | +0.39(+5.06%) |
Mar 30, 2023 | 7.770 | 7.820 | 7.550 | 7.710 | 1,357,648 | +0.04(+0.52%) |
Mar 29, 2023 | 7.550 | 7.680 | 7.510 | 7.670 | 1,289,473 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.555 | 7.375 | 7.470 | 1,588,057 | +0.02(+0.27%) |
Mar 27, 2023 | 7.340 | 7.490 | 7.245 | 7.450 | 1,873,453 | +0.22(+3.04%) |
Mar 24, 2023 | 7.200 | 7.250 | 7.020 | 7.230 | 4,417,946 | -0.05(-0.69%) |
Mar 23, 2023 | 7.670 | 7.670 | 7.220 | 7.280 | 2,420,930 | -0.30(-3.96%) |
Mar 22, 2023 | 7.960 | 7.960 | 7.570 | 7.580 | 1,879,056 | -0.34(-4.29%) |
Mar 21, 2023 | 7.760 | 8.035 | 7.715 | 7.920 | 2,811,935 | +0.31(+4.07%) |
Mar 20, 2023 | 7.590 | 7.680 | 7.500 | 7.610 | 2,256,504 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.730 | 7.520 | 7.600 | 2,845,539 | -0.19(-2.44%) |
Mar 16, 2023 | 7.510 | 7.840 | 7.385 | 7.790 | 3,219,777 | +0.16(+2.10%) |
Mar 15, 2023 | 7.700 | 7.760 | 7.505 | 7.630 | 3,616,485 | -0.29(-3.66%) |
Mar 14, 2023 | 8.140 | 8.220 | 7.840 | 7.920 | 2,873,366 | -0.04(-0.50%) |
Mar 13, 2023 | 8.000 | 8.075 | 7.855 | 7.960 | 2,860,885 | -0.07(-0.87%) |
Mar 10, 2023 | 8.240 | 8.270 | 7.870 | 8.030 | 3,736,596 | -0.29(-3.49%) |
Mar 09, 2023 | 8.580 | 8.650 | 8.275 | 8.320 | 2,746,502 | -0.30(-3.48%) |
Mar 08, 2023 | 8.590 | 8.710 | 8.430 | 8.620 | 2,567,546 | -0.02(-0.23%) |
Mar 07, 2023 | 8.760 | 8.855 | 8.640 | 8.640 | 2,010,832 | -0.18(-2.04%) |
Mar 06, 2023 | 9.170 | 9.180 | 8.780 | 8.820 | 3,467,987 | -0.34(-3.71%) |
Mar 03, 2023 | 9.340 | 9.390 | 9.145 | 9.160 | 3,662,136 | -0.09(-0.97%) |
Mar 02, 2023 | 9.070 | 9.335 | 8.883 | 9.250 | 9,362,257 | +0.03(+0.33%) |
Mar 01, 2023 | 9.370 | 9.450 | 9.110 | 9.220 | 3,670,732 | -0.09(-0.97%) |
Feb 28, 2023 | 9.320 | 9.470 | 9.165 | 9.310 | 4,897,843 | -0.02(-0.21%) |
Feb 27, 2023 | 9.570 | 9.610 | 9.235 | 9.330 | 5,981,357 | -0.24(-2.51%) |
Feb 24, 2023 | 9.770 | 9.895 | 9.490 | 9.570 | 12,100,976 | -0.28(-2.84%) |
Feb 23, 2023 | 8.990 | 10.23 | 8.900 | 9.850 | 19,602,058 | +1.21(+14.00%) |
Feb 22, 2023 | 8.840 | 9.105 | 8.560 | 8.640 | 11,551,606 | -0.22(-2.48%) |
Feb 21, 2023 | 9.460 | 9.750 | 8.830 | 8.860 | 10,618,682 | -0.65(-6.83%) |
Feb 17, 2023 | 8.850 | 9.710 | 8.850 | 9.510 | 11,002,189 | +0.54(+6.02%) |
Feb 16, 2023 | 8.860 | 9.100 | 8.680 | 8.970 | 9,199,603 | -0.01(-0.11%) |
Feb 15, 2023 | 7.960 | 9.070 | 7.880 | 8.980 | 30,503,052 | +1.45(+19.26%) |
Feb 14, 2023 | 7.300 | 7.570 | 7.240 | 7.530 | 3,568,867 | +0.21(+2.87%) |
Feb 13, 2023 | 7.200 | 7.380 | 7.070 | 7.320 | 3,531,944 | +0.16(+2.23%) |
Feb 10, 2023 | 7.230 | 7.290 | 7.080 | 7.160 | 4,739,256 | -0.10(-1.38%) |
Feb 09, 2023 | 7.700 | 7.700 | 7.155 | 7.260 | 3,842,630 | -0.32(-4.22%) |
Feb 08, 2023 | 7.760 | 7.830 | 7.480 | 7.580 | 2,961,731 | -0.26(-3.32%) |
Feb 07, 2023 | 7.660 | 7.955 | 7.551 | 7.840 | 2,580,404 | +0.15(+1.95%) |
Feb 06, 2023 | 7.760 | 7.770 | 7.630 | 7.690 | 1,621,494 | -0.17(-2.16%) |
Feb 03, 2023 | 7.760 | 7.975 | 7.660 | 7.860 | 1,778,364 | -0.04(-0.51%) |
Feb 02, 2023 | 7.900 | 8.115 | 7.810 | 7.900 | 2,978,752 | +0.07(+0.89%) |
Feb 01, 2023 | 7.670 | 7.890 | 7.515 | 7.830 | 6,182,032 | +0.13(+1.69%) |
Jan 31, 2023 | 7.800 | 7.920 | 7.610 | 7.700 | 3,253,490 | -0.12(-1.53%) |
Jan 30, 2023 | 8.310 | 8.310 | 7.714 | 7.820 | 4,014,024 | -0.56(-6.68%) |
Jan 27, 2023 | 8.490 | 8.720 | 8.360 | 8.380 | 4,675,757 | -0.14(-1.64%) |
Jan 26, 2023 | 8.540 | 8.820 | 8.370 | 8.520 | 3,865,204 | +0.14(+1.67%) |
Jan 25, 2023 | 8.300 | 8.440 | 8.215 | 8.380 | 2,236,747 | +0.01(+0.12%) |
Jan 24, 2023 | 8.120 | 8.480 | 8.100 | 8.370 | 3,271,811 | +0.19(+2.32%) |
Jan 23, 2023 | 8.210 | 8.570 | 8.070 | 8.180 | 9,228,478 | +0.03(+0.37%) |
Jan 20, 2023 | 7.850 | 8.150 | 7.720 | 8.150 | 7,922,965 | +0.38(+4.89%) |
Jan 19, 2023 | 7.890 | 8.000 | 7.610 | 7.770 | 2,326,550 | -0.12(-1.52%) |
Jan 18, 2023 | 7.820 | 7.970 | 7.690 | 7.890 | 5,908,278 | +0.15(+1.94%) |
Jan 17, 2023 | 7.480 | 7.900 | 7.420 | 7.740 | 7,068,395 | +0.24(+3.20%) |
Jan 13, 2023 | 7.270 | 7.530 | 7.240 | 7.500 | 2,843,163 | +0.16(+2.18%) |
Jan 12, 2023 | 7.360 | 7.410 | 7.150 | 7.340 | 4,367,606 | +0.03(+0.41%) |
Jan 11, 2023 | 7.530 | 7.545 | 7.240 | 7.310 | 2,236,512 | -0.17(-2.27%) |
Jan 10, 2023 | 7.550 | 7.780 | 7.425 | 7.480 | 8,729,790 | -0.07(-0.93%) |
Jan 09, 2023 | 7.570 | 7.600 | 7.430 | 7.550 | 2,872,984 | +0.08(+1.07%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.070 | 7.470 | 5,480,917 | +0.31(+4.33%) |
Jan 05, 2023 | 6.770 | 7.220 | 6.710 | 7.160 | 4,430,644 | +0.29(+4.22%) |
Jan 04, 2023 | 6.380 | 6.890 | 6.300 | 6.870 | 3,721,776 | +0.59(+9.39%) |