Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.048 | 8.162 | 7.867 | 8.019 | 823,873 | +0.00(+0.00%) |
Mar 30, 2023 | 8.105 | 8.152 | 7.981 | 8.019 | 516,939 | -0.05(-0.59%) |
Mar 29, 2023 | 8.276 | 8.371 | 7.971 | 8.067 | 888,890 | -0.11(-1.40%) |
Mar 28, 2023 | 8.305 | 8.391 | 7.829 | 8.181 | 1,500,874 | -0.14(-1.72%) |
Mar 27, 2023 | 8.171 | 8.352 | 7.962 | 8.324 | 1,508,374 | +0.34(+4.30%) |
Mar 24, 2023 | 7.286 | 8.048 | 7.248 | 7.981 | 3,069,616 | +0.73(+10.12%) |
Mar 23, 2023 | 7.629 | 8.133 | 6.914 | 7.248 | 4,065,353 | +0.41(+5.99%) |
Mar 22, 2023 | 6.991 | 7.091 | 6.829 | 6.838 | 1,008,798 | -0.12(-1.78%) |
Mar 21, 2023 | 6.952 | 7.095 | 6.938 | 6.962 | 810,889 | +0.14(+2.10%) |
Mar 20, 2023 | 6.876 | 6.962 | 6.705 | 6.819 | 1,266,737 | +0.02(+0.28%) |
Mar 17, 2023 | 6.867 | 6.943 | 6.752 | 6.800 | 1,711,194 | -0.12(-1.79%) |
Mar 16, 2023 | 6.752 | 6.962 | 6.662 | 6.924 | 784,449 | +0.07(+0.97%) |
Mar 15, 2023 | 6.733 | 6.867 | 6.676 | 6.857 | 812,251 | -0.10(-1.50%) |
Mar 14, 2023 | 7.067 | 7.186 | 6.886 | 6.962 | 834,486 | +0.12(+1.81%) |
Mar 13, 2023 | 6.971 | 7.014 | 6.762 | 6.838 | 827,123 | -0.30(-4.27%) |
Mar 10, 2023 | 7.305 | 7.329 | 7.000 | 7.143 | 833,016 | -0.19(-2.60%) |
Mar 09, 2023 | 7.419 | 7.533 | 7.295 | 7.333 | 567,856 | -0.04(-0.52%) |
Mar 08, 2023 | 7.371 | 7.429 | 7.267 | 7.371 | 448,414 | +0.04(+0.52%) |
Mar 07, 2023 | 7.438 | 7.476 | 7.300 | 7.333 | 608,712 | -0.09(-1.16%) |
Mar 06, 2023 | 7.905 | 7.914 | 7.343 | 7.419 | 600,111 | -0.50(-6.37%) |
Mar 03, 2023 | 7.705 | 7.952 | 7.657 | 7.924 | 470,011 | +0.29(+3.74%) |
Mar 02, 2023 | 7.486 | 7.648 | 7.438 | 7.638 | 329,299 | +0.08(+1.01%) |
Mar 01, 2023 | 7.495 | 7.619 | 7.457 | 7.562 | 660,996 | +0.07(+0.89%) |
Feb 28, 2023 | 7.552 | 7.705 | 7.495 | 7.495 | 827,530 | -0.10(-1.25%) |
Feb 27, 2023 | 7.581 | 7.771 | 7.533 | 7.591 | 445,849 | +0.11(+1.53%) |
Feb 24, 2023 | 7.505 | 7.552 | 7.367 | 7.476 | 448,347 | -0.12(-1.63%) |
Feb 23, 2023 | 7.524 | 7.686 | 7.491 | 7.600 | 579,547 | +0.18(+2.44%) |
Feb 22, 2023 | 7.429 | 7.486 | 7.286 | 7.419 | 1,271,934 | -0.02(-0.26%) |
Feb 21, 2023 | 7.391 | 7.476 | 7.371 | 7.438 | 814,025 | -0.06(-0.76%) |
Feb 17, 2023 | 7.391 | 7.495 | 7.291 | 7.495 | 582,585 | +0.16(+2.21%) |
Feb 16, 2023 | 7.152 | 7.381 | 7.110 | 7.333 | 664,921 | +0.05(+0.65%) |
Feb 15, 2023 | 7.171 | 7.286 | 7.143 | 7.286 | 365,549 | +0.04(+0.53%) |
Feb 14, 2023 | 7.210 | 7.324 | 7.124 | 7.248 | 334,903 | -0.04(-0.52%) |
Feb 13, 2023 | 7.067 | 7.324 | 7.029 | 7.286 | 427,216 | +0.24(+3.38%) |
Feb 10, 2023 | 6.895 | 7.119 | 6.857 | 7.048 | 448,716 | +0.12(+1.79%) |
Feb 09, 2023 | 7.219 | 7.276 | 6.907 | 6.924 | 529,553 | -0.24(-3.32%) |
Feb 08, 2023 | 7.238 | 7.295 | 7.152 | 7.162 | 394,746 | -0.14(-1.96%) |
Feb 07, 2023 | 7.200 | 7.348 | 7.152 | 7.305 | 493,126 | +0.04(+0.52%) |
Feb 06, 2023 | 7.352 | 7.381 | 7.057 | 7.267 | 561,259 | -0.13(-1.80%) |
Feb 03, 2023 | 7.305 | 7.595 | 7.305 | 7.400 | 1,561,956 | -0.01(-0.13%) |
Feb 02, 2023 | 7.467 | 7.562 | 7.366 | 7.410 | 661,281 | -0.02(-0.26%) |
Feb 01, 2023 | 7.400 | 7.529 | 7.257 | 7.429 | 527,119 | +0.00(+0.00%) |
Jan 31, 2023 | 7.191 | 7.438 | 7.105 | 7.429 | 633,069 | +0.24(+3.31%) |
Jan 30, 2023 | 7.057 | 7.295 | 7.019 | 7.191 | 538,426 | +0.11(+1.61%) |
Jan 27, 2023 | 6.981 | 7.091 | 6.962 | 7.076 | 428,826 | +0.07(+0.95%) |
Jan 26, 2023 | 7.048 | 7.086 | 6.905 | 7.010 | 423,815 | +0.03(+0.41%) |
Jan 25, 2023 | 6.876 | 6.991 | 6.833 | 6.981 | 350,771 | +0.02(+0.27%) |
Jan 24, 2023 | 6.991 | 7.010 | 6.924 | 6.962 | 406,060 | -0.05(-0.68%) |
Jan 23, 2023 | 7.000 | 7.143 | 6.962 | 7.010 | 762,433 | +0.01(+0.14%) |
Jan 20, 2023 | 7.029 | 7.043 | 6.905 | 7.000 | 571,918 | -0.02(-0.27%) |
Jan 19, 2023 | 7.086 | 7.124 | 6.991 | 7.019 | 386,032 | -0.15(-2.12%) |
Jan 18, 2023 | 7.438 | 7.448 | 7.148 | 7.171 | 381,232 | -0.24(-3.21%) |
Jan 17, 2023 | 7.362 | 7.448 | 7.314 | 7.410 | 563,171 | +0.06(+0.78%) |
Jan 13, 2023 | 7.314 | 7.381 | 7.271 | 7.352 | 421,684 | -0.04(-0.52%) |
Jan 12, 2023 | 7.362 | 7.410 | 7.219 | 7.391 | 627,659 | +0.08(+1.04%) |
Jan 11, 2023 | 7.295 | 7.381 | 7.233 | 7.314 | 411,249 | +0.07(+0.92%) |
Jan 10, 2023 | 7.152 | 7.276 | 7.067 | 7.248 | 448,569 | +0.12(+1.74%) |
Jan 09, 2023 | 7.238 | 7.295 | 7.124 | 7.124 | 559,326 | -0.08(-1.06%) |
Jan 06, 2023 | 7.143 | 7.205 | 7.067 | 7.200 | 592,561 | +0.17(+2.44%) |
Jan 05, 2023 | 7.143 | 7.200 | 6.948 | 7.029 | 647,868 | -0.13(-1.86%) |
Jan 04, 2023 | 7.086 | 7.171 | 6.976 | 7.162 | 932,004 | +0.17(+2.45%) |