Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.730 | 7.010 | 6.730 | 6.970 | 584,135 | +0.30(+4.50%) |
Mar 30, 2023 | 6.800 | 6.990 | 6.660 | 6.670 | 398,961 | -0.03(-0.45%) |
Mar 29, 2023 | 6.450 | 6.725 | 6.450 | 6.700 | 238,680 | +0.28(+4.28%) |
Mar 28, 2023 | 6.650 | 6.650 | 6.320 | 6.425 | 356,917 | -0.27(-3.96%) |
Mar 27, 2023 | 6.530 | 6.740 | 6.530 | 6.690 | 401,638 | +0.25(+3.88%) |
Mar 24, 2023 | 6.490 | 6.580 | 6.330 | 6.440 | 570,292 | -0.09(-1.38%) |
Mar 23, 2023 | 6.660 | 6.840 | 6.440 | 6.530 | 447,433 | +0.03(+0.46%) |
Mar 22, 2023 | 6.930 | 6.930 | 6.490 | 6.500 | 748,343 | -0.43(-6.20%) |
Mar 21, 2023 | 6.830 | 6.980 | 6.810 | 6.930 | 438,030 | +0.07(+1.02%) |
Mar 20, 2023 | 6.950 | 7.010 | 6.730 | 6.860 | 316,111 | -0.17(-2.42%) |
Mar 17, 2023 | 6.890 | 7.030 | 6.730 | 7.030 | 711,141 | +0.07(+1.01%) |
Mar 16, 2023 | 6.900 | 6.990 | 6.800 | 6.960 | 554,083 | -0.04(-0.57%) |
Mar 15, 2023 | 6.940 | 7.090 | 6.880 | 7.000 | 669,088 | -0.25(-3.45%) |
Mar 14, 2023 | 7.220 | 7.260 | 7.020 | 7.250 | 505,821 | +0.24(+3.42%) |
Mar 13, 2023 | 6.720 | 7.050 | 6.640 | 7.010 | 484,395 | +0.23(+3.39%) |
Mar 10, 2023 | 7.020 | 7.050 | 6.620 | 6.780 | 995,849 | +0.04(+0.59%) |
Mar 09, 2023 | 7.260 | 7.320 | 6.675 | 6.740 | 855,675 | -0.58(-7.92%) |
Mar 08, 2023 | 7.420 | 7.470 | 7.185 | 7.320 | 593,935 | -0.09(-1.21%) |
Mar 07, 2023 | 7.670 | 7.700 | 7.400 | 7.410 | 532,400 | -0.28(-3.64%) |
Mar 06, 2023 | 8.180 | 8.250 | 7.610 | 7.690 | 676,793 | -0.49(-5.99%) |
Mar 03, 2023 | 7.860 | 8.190 | 7.810 | 8.180 | 514,151 | +0.34(+4.34%) |
Mar 02, 2023 | 8.100 | 8.140 | 7.800 | 7.840 | 488,486 | -0.29(-3.57%) |
Mar 01, 2023 | 8.560 | 8.740 | 8.120 | 8.130 | 1,083,671 | -0.51(-5.90%) |
Feb 28, 2023 | 8.530 | 8.670 | 8.510 | 8.640 | 338,388 | +0.08(+0.93%) |
Feb 27, 2023 | 8.600 | 8.660 | 8.500 | 8.560 | 437,702 | +0.01(+0.12%) |
Feb 24, 2023 | 8.550 | 8.680 | 8.520 | 8.550 | 641,450 | -0.11(-1.27%) |
Feb 23, 2023 | 8.770 | 8.770 | 8.580 | 8.660 | 1,917,057 | -0.09(-1.03%) |
Feb 22, 2023 | 8.670 | 8.840 | 8.643 | 8.750 | 607,715 | -0.03(-0.34%) |
Feb 21, 2023 | 8.850 | 8.890 | 8.730 | 8.780 | 831,090 | -0.13(-1.46%) |
Feb 17, 2023 | 8.850 | 8.940 | 8.739 | 8.910 | 732,258 | +0.03(+0.34%) |
Feb 16, 2023 | 8.840 | 9.110 | 8.820 | 8.880 | 596,029 | +0.02(+0.23%) |
Feb 15, 2023 | 9.090 | 9.090 | 8.830 | 8.860 | 1,064,042 | -0.15(-1.66%) |
Feb 14, 2023 | 8.850 | 9.035 | 8.790 | 9.010 | 1,455,525 | +0.11(+1.24%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.840 | 8.900 | 1,436,185 | -0.00(-0.06%) |
Feb 10, 2023 | 8.760 | 9.130 | 8.740 | 8.905 | 631,236 | +0.06(+0.74%) |
Feb 09, 2023 | 9.240 | 9.320 | 8.780 | 8.840 | 2,285,361 | -0.31(-3.39%) |
Feb 08, 2023 | 9.390 | 9.450 | 9.100 | 9.150 | 6,509,917 | -0.23(-2.45%) |
Feb 07, 2023 | 9.880 | 9.990 | 8.755 | 9.380 | 3,474,511 | -1.20(-11.34%) |
Feb 06, 2023 | 10.92 | 11.15 | 10.57 | 10.58 | 475,895 | -0.48(-4.34%) |
Feb 03, 2023 | 11.47 | 11.83 | 11.01 | 11.06 | 537,147 | -0.62(-5.31%) |
Feb 02, 2023 | 11.44 | 11.91 | 11.42 | 11.68 | 612,840 | -0.11(-0.93%) |
Feb 01, 2023 | 10.82 | 11.79 | 10.73 | 11.79 | 960,648 | +1.05(+9.78%) |
Jan 31, 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 909,637 | -0.84(-7.25%) |
Jan 30, 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 1,529,541 | +0.19(+1.67%) |
Jan 27, 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 772,368 | +0.14(+1.24%) |
Jan 26, 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 761,571 | +0.16(+1.44%) |
Jan 25, 2023 | 10.03 | 11.25 | 9.990 | 11.09 | 849,510 | +0.86(+8.41%) |
Jan 24, 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 513,833 | -0.07(-0.68%) |
Jan 23, 2023 | 10.48 | 10.48 | 9.830 | 10.30 | 972,267 | -0.16(-1.53%) |
Jan 20, 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 1,647,830 | +0.11(+1.06%) |
Jan 19, 2023 | 10.40 | 10.69 | 9.600 | 10.35 | 5,262,855 | +0.87(+9.18%) |
Jan 18, 2023 | 9.420 | 9.629 | 9.300 | 9.480 | 734,346 | -0.30(-3.07%) |
Jan 17, 2023 | 10.04 | 10.09 | 9.460 | 9.780 | 1,044,922 | -0.46(-4.49%) |
Jan 13, 2023 | 10.65 | 10.81 | 9.945 | 10.24 | 1,393,417 | -0.46(-4.30%) |
Jan 12, 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 2,262,155 | -1.80(-14.40%) |
Jan 11, 2023 | 12.68 | 12.79 | 11.04 | 12.50 | 3,437,021 | +0.01(+0.08%) |
Jan 10, 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 5,602,413 | +2.13(+20.56%) |
Jan 09, 2023 | 10.11 | 11.14 | 9.830 | 10.36 | 6,758,465 | +2.10(+25.42%) |
Jan 06, 2023 | 7.190 | 8.300 | 6.860 | 8.260 | 2,860,556 | +1.88(+29.47%) |
Jan 05, 2023 | 6.540 | 6.550 | 6.250 | 6.380 | 216,080 | -0.20(-3.04%) |
Jan 04, 2023 | 6.420 | 6.620 | 6.350 | 6.580 | 249,114 | +0.20(+3.13%) |