Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.750 | 6.870 | 6.680 | 6.870 | 511,894 | +0.14(+2.08%) |
Mar 30, 2023 | 6.750 | 6.830 | 6.620 | 6.730 | 387,824 | +0.07(+1.05%) |
Mar 29, 2023 | 6.770 | 6.830 | 6.635 | 6.660 | 481,026 | +0.01(+0.15%) |
Mar 28, 2023 | 6.340 | 6.725 | 6.300 | 6.650 | 582,504 | +0.34(+5.39%) |
Mar 27, 2023 | 6.330 | 6.360 | 6.100 | 6.310 | 669,395 | +0.09(+1.45%) |
Mar 24, 2023 | 6.160 | 6.290 | 5.970 | 6.220 | 819,988 | -0.07(-1.11%) |
Mar 23, 2023 | 6.530 | 6.660 | 6.190 | 6.290 | 811,793 | -0.17(-2.63%) |
Mar 22, 2023 | 6.810 | 6.920 | 6.450 | 6.460 | 621,749 | -0.40(-5.83%) |
Mar 21, 2023 | 6.580 | 7.090 | 6.560 | 6.860 | 884,984 | +0.46(+7.19%) |
Mar 20, 2023 | 6.580 | 6.650 | 6.400 | 6.400 | 760,723 | -0.18(-2.74%) |
Mar 17, 2023 | 6.820 | 6.840 | 6.460 | 6.580 | 1,287,682 | -0.38(-5.46%) |
Mar 16, 2023 | 6.750 | 7.220 | 6.700 | 6.960 | 1,577,240 | +0.20(+2.96%) |
Mar 15, 2023 | 6.970 | 6.970 | 6.390 | 6.760 | 1,515,381 | -0.45(-6.24%) |
Mar 14, 2023 | 7.390 | 7.460 | 7.030 | 7.210 | 1,289,498 | -0.07(-0.96%) |
Mar 13, 2023 | 7.740 | 7.970 | 7.100 | 7.280 | 1,607,087 | -0.75(-9.34%) |
Mar 10, 2023 | 9.790 | 9.790 | 7.835 | 8.030 | 3,286,951 | -1.68(-17.30%) |
Mar 09, 2023 | 9.990 | 10.07 | 9.670 | 9.710 | 501,963 | -0.15(-1.52%) |
Mar 08, 2023 | 9.920 | 10.04 | 9.590 | 9.860 | 396,139 | -0.02(-0.20%) |
Mar 07, 2023 | 9.890 | 9.965 | 9.685 | 9.880 | 437,047 | +0.05(+0.51%) |
Mar 06, 2023 | 10.00 | 10.02 | 9.634 | 9.830 | 676,512 | -0.30(-2.96%) |
Mar 03, 2023 | 9.790 | 10.23 | 9.600 | 10.13 | 686,252 | +0.12(+1.20%) |
Mar 02, 2023 | 9.780 | 10.12 | 9.620 | 10.01 | 758,865 | +0.12(+1.21%) |
Mar 01, 2023 | 9.110 | 10.15 | 9.000 | 9.890 | 2,323,852 | +1.51(+18.02%) |
Feb 28, 2023 | 8.610 | 8.720 | 8.370 | 8.380 | 273,259 | -0.09(-1.06%) |
Feb 27, 2023 | 8.370 | 8.540 | 8.224 | 8.470 | 252,780 | +0.16(+1.93%) |
Feb 24, 2023 | 7.930 | 8.340 | 7.930 | 8.310 | 323,250 | +0.22(+2.72%) |
Feb 23, 2023 | 8.120 | 8.260 | 7.925 | 8.090 | 316,869 | +0.18(+2.28%) |
Feb 22, 2023 | 8.000 | 8.070 | 7.780 | 7.910 | 343,067 | -0.09(-1.12%) |
Feb 21, 2023 | 8.170 | 8.290 | 7.970 | 8.000 | 389,213 | -0.14(-1.72%) |
Feb 17, 2023 | 8.200 | 8.245 | 7.982 | 8.140 | 373,953 | -0.22(-2.63%) |
Feb 16, 2023 | 8.450 | 8.613 | 8.320 | 8.360 | 272,128 | -0.25(-2.90%) |
Feb 15, 2023 | 8.500 | 8.620 | 8.330 | 8.610 | 402,171 | -0.11(-1.26%) |
Feb 14, 2023 | 8.670 | 8.900 | 8.570 | 8.720 | 288,762 | -0.06(-0.68%) |
Feb 13, 2023 | 8.740 | 8.790 | 8.470 | 8.780 | 311,150 | +0.01(+0.11%) |
Feb 10, 2023 | 8.060 | 8.809 | 8.060 | 8.770 | 835,306 | +0.91(+11.58%) |
Feb 09, 2023 | 8.330 | 8.367 | 7.830 | 7.860 | 418,821 | -0.36(-4.38%) |
Feb 08, 2023 | 8.470 | 8.520 | 8.190 | 8.220 | 422,564 | -0.22(-2.61%) |
Feb 07, 2023 | 8.010 | 8.440 | 7.870 | 8.440 | 546,666 | +0.50(+6.30%) |
Feb 06, 2023 | 8.050 | 8.120 | 7.760 | 7.940 | 691,040 | -0.04(-0.50%) |
Feb 03, 2023 | 8.090 | 8.500 | 7.960 | 7.980 | 708,717 | -0.21(-2.56%) |
Feb 02, 2023 | 8.400 | 8.400 | 8.095 | 8.190 | 631,061 | -0.25(-2.96%) |
Feb 01, 2023 | 8.600 | 8.660 | 8.080 | 8.440 | 935,820 | -0.22(-2.54%) |
Jan 31, 2023 | 8.760 | 8.840 | 8.560 | 8.660 | 552,872 | -0.09(-1.03%) |
Jan 30, 2023 | 8.800 | 8.930 | 8.610 | 8.750 | 528,685 | -0.34(-3.74%) |
Jan 27, 2023 | 9.300 | 9.350 | 9.060 | 9.090 | 273,129 | -0.26(-2.78%) |
Jan 26, 2023 | 9.270 | 9.360 | 8.950 | 9.350 | 452,503 | +0.29(+3.20%) |
Jan 25, 2023 | 8.890 | 9.110 | 8.680 | 9.060 | 292,169 | +0.08(+0.89%) |
Jan 24, 2023 | 8.970 | 9.040 | 8.820 | 8.980 | 229,801 | +0.02(+0.22%) |
Jan 23, 2023 | 8.990 | 9.080 | 8.840 | 8.960 | 219,256 | +0.06(+0.67%) |
Jan 20, 2023 | 8.930 | 9.020 | 8.700 | 8.900 | 309,478 | +0.09(+1.02%) |
Jan 19, 2023 | 8.580 | 8.900 | 8.540 | 8.810 | 265,825 | +0.14(+1.61%) |
Jan 18, 2023 | 9.050 | 9.219 | 8.652 | 8.670 | 326,402 | -0.30(-3.34%) |
Jan 17, 2023 | 8.850 | 9.140 | 8.810 | 8.970 | 206,121 | +0.11(+1.24%) |
Jan 13, 2023 | 8.790 | 8.960 | 8.660 | 8.860 | 210,785 | +0.09(+1.03%) |
Jan 12, 2023 | 8.800 | 9.100 | 8.705 | 8.770 | 386,733 | +0.13(+1.50%) |
Jan 11, 2023 | 8.700 | 8.860 | 8.629 | 8.640 | 359,616 | -0.01(-0.12%) |
Jan 10, 2023 | 8.450 | 8.670 | 8.220 | 8.650 | 278,476 | +0.23(+2.73%) |
Jan 09, 2023 | 8.500 | 8.650 | 8.340 | 8.420 | 250,078 | +0.20(+2.43%) |
Jan 06, 2023 | 8.350 | 8.524 | 8.140 | 8.220 | 362,693 | +0.10(+1.23%) |
Jan 05, 2023 | 7.810 | 8.350 | 7.700 | 8.120 | 471,714 | +0.19(+2.40%) |
Jan 04, 2023 | 7.770 | 8.055 | 7.770 | 7.930 | 397,211 | -0.02(-0.25%) |