Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.164 | 7.403 | 7.124 | 7.184 | 8,657,239 | +0.00(+0.00%) |
Mar 30, 2023 | 6.994 | 7.204 | 6.929 | 7.184 | 7,510,709 | +0.34(+4.95%) |
Mar 29, 2023 | 6.845 | 7.009 | 6.815 | 6.845 | 5,311,070 | -0.09(-1.29%) |
Mar 28, 2023 | 6.686 | 6.965 | 6.626 | 6.935 | 6,423,423 | +0.26(+3.88%) |
Mar 27, 2023 | 6.257 | 6.676 | 6.207 | 6.676 | 6,292,744 | +0.15(+2.29%) |
Mar 24, 2023 | 6.526 | 6.596 | 6.377 | 6.526 | 8,649,878 | +0.08(+1.24%) |
Mar 23, 2023 | 6.267 | 6.536 | 6.168 | 6.446 | 8,911,051 | +0.23(+3.69%) |
Mar 22, 2023 | 5.729 | 6.297 | 5.699 | 6.217 | 14,355,148 | +0.48(+8.33%) |
Mar 21, 2023 | 6.357 | 6.407 | 5.510 | 5.739 | 35,077,224 | -1.67(-22.58%) |
Mar 20, 2023 | 7.353 | 7.473 | 7.219 | 7.413 | 8,062,037 | +0.12(+1.64%) |
Mar 17, 2023 | 7.044 | 7.403 | 6.930 | 7.293 | 12,620,191 | +0.40(+5.78%) |
Mar 16, 2023 | 6.855 | 7.004 | 6.725 | 6.895 | 5,694,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.174 | 7.203 | 6.745 | 6.895 | 8,932,439 | -0.07(-1.00%) |
Mar 14, 2023 | 6.755 | 6.994 | 6.606 | 6.965 | 7,384,930 | +0.20(+2.95%) |
Mar 13, 2023 | 6.476 | 6.875 | 6.466 | 6.765 | 14,738,317 | +0.69(+11.31%) |
Mar 10, 2023 | 6.078 | 6.327 | 6.058 | 6.078 | 8,913,127 | +0.07(+1.16%) |
Mar 09, 2023 | 5.978 | 6.073 | 5.928 | 6.008 | 5,616,003 | +0.10(+1.61%) |
Mar 08, 2023 | 6.132 | 6.182 | 5.823 | 5.913 | 9,344,544 | -0.21(-3.41%) |
Mar 07, 2023 | 6.311 | 6.311 | 6.042 | 6.122 | 5,930,719 | -0.28(-4.35%) |
Mar 06, 2023 | 6.490 | 6.555 | 6.351 | 6.401 | 4,162,079 | -0.11(-1.68%) |
Mar 03, 2023 | 6.341 | 6.520 | 6.271 | 6.510 | 5,227,320 | +0.26(+4.14%) |
Mar 02, 2023 | 6.172 | 6.281 | 6.142 | 6.251 | 4,692,065 | -0.01(-0.16%) |
Mar 01, 2023 | 6.122 | 6.296 | 6.092 | 6.261 | 7,844,052 | +0.19(+3.11%) |
Feb 28, 2023 | 6.003 | 6.122 | 5.923 | 6.072 | 9,246,936 | +0.03(+0.49%) |
Feb 27, 2023 | 6.023 | 6.112 | 5.914 | 6.042 | 8,252,976 | +0.09(+1.50%) |
Feb 24, 2023 | 6.540 | 6.540 | 5.877 | 5.953 | 14,779,311 | -0.82(-12.06%) |
Feb 23, 2023 | 6.928 | 6.978 | 6.709 | 6.769 | 6,439,730 | -0.16(-2.30%) |
Feb 22, 2023 | 6.889 | 6.948 | 6.839 | 6.928 | 6,420,618 | -0.01(-0.14%) |
Feb 21, 2023 | 7.068 | 7.157 | 6.899 | 6.938 | 4,897,116 | -0.19(-2.65%) |
Feb 17, 2023 | 7.048 | 7.147 | 6.928 | 7.127 | 6,533,487 | -0.02(-0.28%) |
Feb 16, 2023 | 6.988 | 7.232 | 6.938 | 7.147 | 6,014,067 | +0.05(+0.70%) |
Feb 15, 2023 | 7.068 | 7.098 | 6.928 | 7.098 | 6,064,954 | -0.14(-1.93%) |
Feb 14, 2023 | 7.147 | 7.342 | 7.108 | 7.237 | 5,806,362 | +0.01(+0.14%) |
Feb 13, 2023 | 7.187 | 7.307 | 7.137 | 7.227 | 4,644,936 | -0.05(-0.68%) |
Feb 10, 2023 | 7.366 | 7.416 | 7.227 | 7.277 | 4,322,955 | -0.07(-0.95%) |
Feb 09, 2023 | 7.605 | 7.645 | 7.297 | 7.346 | 5,318,474 | -0.17(-2.25%) |
Feb 08, 2023 | 7.665 | 7.685 | 7.496 | 7.516 | 4,314,810 | -0.06(-0.79%) |
Feb 07, 2023 | 7.655 | 7.755 | 7.476 | 7.575 | 5,455,003 | -0.04(-0.52%) |
Feb 06, 2023 | 7.625 | 7.695 | 7.546 | 7.615 | 5,090,923 | -0.03(-0.39%) |
Feb 03, 2023 | 7.755 | 7.894 | 7.615 | 7.645 | 7,071,155 | -0.35(-4.36%) |
Feb 02, 2023 | 8.252 | 8.352 | 7.868 | 7.994 | 8,564,914 | -0.10(-1.23%) |
Feb 01, 2023 | 7.844 | 8.163 | 7.725 | 8.093 | 6,244,683 | +0.24(+3.04%) |
Jan 31, 2023 | 7.804 | 7.964 | 7.750 | 7.854 | 5,115,018 | +0.01(+0.13%) |
Jan 30, 2023 | 7.874 | 8.058 | 7.814 | 7.844 | 5,719,505 | -0.08(-1.00%) |
Jan 27, 2023 | 8.013 | 8.104 | 7.894 | 7.924 | 6,013,667 | -0.23(-2.81%) |
Jan 26, 2023 | 8.342 | 8.372 | 8.083 | 8.153 | 6,968,682 | -0.17(-2.03%) |
Jan 25, 2023 | 7.864 | 8.327 | 7.834 | 8.322 | 6,605,620 | +0.31(+3.85%) |
Jan 24, 2023 | 7.864 | 8.059 | 7.720 | 8.013 | 5,158,069 | +0.14(+1.77%) |
Jan 23, 2023 | 7.864 | 7.984 | 7.650 | 7.874 | 7,706,081 | -0.15(-1.86%) |
Jan 20, 2023 | 8.033 | 8.088 | 7.755 | 8.023 | 7,840,178 | -0.12(-1.47%) |
Jan 19, 2023 | 8.272 | 8.322 | 8.033 | 8.143 | 10,607,946 | -0.18(-2.15%) |
Jan 18, 2023 | 8.670 | 8.740 | 8.322 | 8.322 | 5,572,846 | -0.18(-2.11%) |
Jan 17, 2023 | 8.690 | 8.690 | 8.392 | 8.501 | 5,049,119 | -0.23(-2.62%) |
Jan 13, 2023 | 8.760 | 8.949 | 8.720 | 8.730 | 7,141,025 | -0.08(-0.90%) |
Jan 12, 2023 | 8.949 | 9.034 | 8.601 | 8.810 | 5,993,507 | +0.09(+1.03%) |
Jan 11, 2023 | 8.959 | 8.989 | 8.685 | 8.720 | 3,471,298 | -0.16(-1.79%) |
Jan 10, 2023 | 8.710 | 8.899 | 8.536 | 8.880 | 4,787,312 | +0.18(+2.06%) |
Jan 09, 2023 | 8.969 | 9.029 | 8.670 | 8.700 | 5,861,334 | -0.20(-2.24%) |
Jan 06, 2023 | 8.790 | 8.954 | 8.481 | 8.899 | 5,733,576 | +0.27(+3.11%) |
Jan 05, 2023 | 8.591 | 8.641 | 8.392 | 8.631 | 5,105,819 | -0.22(-2.47%) |
Jan 04, 2023 | 8.591 | 8.875 | 8.481 | 8.850 | 7,819,616 | +0.48(+5.71%) |