Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.250 | 8.600 | 7.840 | 8.080 | 517,886 | -0.21(-2.53%) |
Mar 30, 2023 | 8.060 | 8.490 | 8.040 | 8.290 | 195,871 | +0.16(+1.97%) |
Mar 29, 2023 | 8.700 | 8.940 | 8.050 | 8.130 | 280,034 | -0.50(-5.79%) |
Mar 28, 2023 | 8.550 | 8.970 | 8.365 | 8.630 | 233,013 | +0.16(+1.89%) |
Mar 27, 2023 | 8.180 | 8.678 | 8.060 | 8.470 | 289,888 | +0.31(+3.80%) |
Mar 24, 2023 | 8.000 | 8.250 | 7.540 | 8.160 | 430,349 | -0.04(-0.43%) |
Mar 23, 2023 | 9.410 | 9.700 | 8.150 | 8.195 | 1,098,455 | -0.84(-9.35%) |
Mar 22, 2023 | 10.22 | 10.22 | 9.000 | 9.040 | 409,200 | -1.16(-11.37%) |
Mar 21, 2023 | 9.420 | 10.28 | 9.410 | 10.20 | 575,416 | +0.96(+10.39%) |
Mar 20, 2023 | 10.00 | 10.05 | 8.880 | 9.240 | 618,051 | -0.65(-6.57%) |
Mar 17, 2023 | 10.18 | 10.68 | 9.890 | 9.890 | 541,938 | -0.64(-6.08%) |
Mar 16, 2023 | 9.920 | 11.39 | 9.510 | 10.53 | 872,543 | +0.70(+7.12%) |
Mar 15, 2023 | 8.990 | 9.960 | 8.610 | 9.830 | 641,654 | +0.63(+6.85%) |
Mar 14, 2023 | 8.540 | 9.200 | 8.295 | 9.200 | 535,208 | +0.94(+11.38%) |
Mar 13, 2023 | 7.950 | 8.658 | 7.900 | 8.260 | 349,215 | +0.11(+1.35%) |
Mar 10, 2023 | 8.380 | 8.510 | 7.950 | 8.150 | 314,438 | -0.34(-4.00%) |
Mar 09, 2023 | 8.800 | 9.397 | 8.270 | 8.490 | 559,724 | -0.42(-4.71%) |
Mar 08, 2023 | 8.190 | 9.110 | 8.190 | 8.910 | 658,018 | +0.73(+8.92%) |
Mar 07, 2023 | 8.650 | 8.700 | 7.710 | 8.180 | 733,594 | -0.58(-6.62%) |
Mar 06, 2023 | 6.850 | 8.940 | 6.423 | 8.760 | 1,211,776 | +1.89(+27.51%) |
Mar 03, 2023 | 6.320 | 7.052 | 6.320 | 6.870 | 605,317 | +0.60(+9.57%) |
Mar 02, 2023 | 6.430 | 6.740 | 5.740 | 6.270 | 555,847 | -0.29(-4.42%) |
Mar 01, 2023 | 7.690 | 8.340 | 5.920 | 6.560 | 1,689,771 | -1.13(-14.69%) |
Feb 28, 2023 | 7.230 | 7.880 | 6.860 | 7.690 | 636,502 | +0.59(+8.31%) |
Feb 27, 2023 | 6.310 | 7.160 | 6.250 | 7.100 | 504,524 | +0.80(+12.70%) |
Feb 24, 2023 | 6.570 | 6.700 | 5.880 | 6.300 | 448,801 | -0.66(-9.48%) |
Feb 23, 2023 | 5.650 | 7.440 | 5.550 | 6.960 | 1,148,280 | +1.30(+22.97%) |
Feb 22, 2023 | 5.670 | 5.800 | 5.500 | 5.660 | 153,619 | +0.02(+0.35%) |
Feb 21, 2023 | 5.770 | 5.950 | 5.560 | 5.640 | 211,779 | -0.14(-2.42%) |
Feb 17, 2023 | 5.400 | 5.790 | 5.310 | 5.780 | 103,637 | +0.27(+4.90%) |
Feb 16, 2023 | 5.540 | 5.740 | 5.400 | 5.510 | 166,636 | -0.06(-1.08%) |
Feb 15, 2023 | 5.230 | 5.590 | 5.050 | 5.570 | 159,422 | +0.25(+4.70%) |
Feb 14, 2023 | 5.150 | 5.610 | 5.050 | 5.320 | 868,820 | +0.26(+5.14%) |
Feb 13, 2023 | 4.890 | 5.134 | 4.780 | 5.060 | 218,701 | +0.13(+2.64%) |
Feb 10, 2023 | 4.980 | 5.034 | 4.850 | 4.930 | 147,433 | -0.12(-2.38%) |
Feb 09, 2023 | 4.990 | 5.190 | 4.960 | 5.050 | 113,050 | +0.07(+1.41%) |
Feb 08, 2023 | 4.950 | 5.170 | 4.900 | 4.980 | 220,560 | +0.01(+0.20%) |
Feb 07, 2023 | 5.070 | 5.190 | 4.950 | 4.970 | 200,186 | -0.17(-3.31%) |
Feb 06, 2023 | 5.400 | 5.400 | 5.100 | 5.140 | 111,793 | -0.27(-4.99%) |
Feb 03, 2023 | 5.670 | 5.770 | 5.362 | 5.410 | 124,368 | -0.28(-4.92%) |
Feb 02, 2023 | 5.470 | 5.840 | 5.410 | 5.690 | 221,957 | +0.32(+5.96%) |
Feb 01, 2023 | 5.070 | 5.540 | 4.971 | 5.370 | 226,936 | +0.30(+5.92%) |
Jan 31, 2023 | 4.960 | 5.080 | 4.900 | 5.070 | 124,459 | +0.11(+2.22%) |
Jan 30, 2023 | 5.000 | 5.132 | 4.930 | 4.960 | 157,424 | -0.09(-1.78%) |
Jan 27, 2023 | 5.000 | 5.170 | 4.880 | 5.050 | 213,733 | +0.02(+0.40%) |
Jan 26, 2023 | 5.050 | 5.280 | 4.950 | 5.030 | 185,673 | +0.01(+0.20%) |
Jan 25, 2023 | 5.250 | 5.280 | 4.970 | 5.020 | 177,988 | -0.30(-5.64%) |
Jan 24, 2023 | 4.960 | 5.390 | 4.850 | 5.320 | 328,320 | +0.32(+6.40%) |
Jan 23, 2023 | 4.900 | 5.145 | 4.850 | 5.000 | 264,204 | +0.05(+1.01%) |
Jan 20, 2023 | 4.920 | 5.170 | 4.830 | 4.950 | 221,411 | +0.06(+1.23%) |
Jan 19, 2023 | 5.000 | 5.094 | 4.740 | 4.890 | 265,010 | -0.11(-2.20%) |
Jan 18, 2023 | 5.200 | 5.250 | 4.920 | 5.000 | 205,122 | -0.12(-2.34%) |
Jan 17, 2023 | 5.420 | 5.810 | 5.040 | 5.120 | 350,964 | -0.38(-6.91%) |
Jan 13, 2023 | 5.100 | 5.930 | 5.030 | 5.500 | 518,410 | +0.39(+7.63%) |
Jan 12, 2023 | 5.240 | 5.240 | 4.790 | 5.110 | 432,743 | -0.13(-2.48%) |
Jan 11, 2023 | 5.240 | 5.400 | 5.150 | 5.240 | 288,783 | +0.12(+2.34%) |
Jan 10, 2023 | 5.870 | 5.980 | 5.050 | 5.120 | 756,799 | -0.76(-12.93%) |
Jan 09, 2023 | 6.010 | 6.113 | 5.770 | 5.880 | 288,422 | -0.14(-2.33%) |
Jan 06, 2023 | 6.090 | 6.140 | 5.820 | 6.020 | 361,020 | -0.06(-0.99%) |
Jan 05, 2023 | 5.840 | 6.220 | 5.750 | 6.080 | 408,979 | +0.16(+2.70%) |
Jan 04, 2023 | 6.080 | 6.380 | 5.750 | 5.920 | 609,425 | -0.25(-4.05%) |