Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.280 | 9.145 | 8.240 | 9.060 | 4,581,746 | +0.90(+11.03%) |
Mar 30, 2023 | 8.450 | 8.750 | 8.090 | 8.160 | 2,444,540 | -0.10(-1.21%) |
Mar 29, 2023 | 8.040 | 8.320 | 7.965 | 8.260 | 2,100,790 | +0.41(+5.22%) |
Mar 28, 2023 | 8.180 | 8.335 | 7.780 | 7.850 | 1,970,865 | -0.42(-5.08%) |
Mar 27, 2023 | 8.030 | 8.350 | 7.700 | 8.270 | 3,294,842 | +0.27(+3.37%) |
Mar 24, 2023 | 8.230 | 8.330 | 7.770 | 8.000 | 3,435,395 | -0.29(-3.50%) |
Mar 23, 2023 | 7.860 | 8.828 | 7.812 | 8.290 | 3,710,787 | +0.58(+7.52%) |
Mar 22, 2023 | 8.400 | 8.405 | 7.710 | 7.710 | 2,633,099 | -0.72(-8.54%) |
Mar 21, 2023 | 8.090 | 8.450 | 7.955 | 8.430 | 2,521,572 | +0.46(+5.77%) |
Mar 20, 2023 | 8.140 | 8.320 | 7.780 | 7.970 | 3,189,788 | -0.27(-3.28%) |
Mar 17, 2023 | 8.750 | 8.810 | 8.220 | 8.240 | 3,411,001 | -0.50(-5.72%) |
Mar 16, 2023 | 8.430 | 8.820 | 8.270 | 8.740 | 3,042,813 | +0.29(+3.43%) |
Mar 15, 2023 | 7.650 | 8.480 | 7.560 | 8.450 | 4,002,886 | +0.68(+8.75%) |
Mar 14, 2023 | 7.990 | 8.230 | 7.580 | 7.770 | 3,984,302 | +0.11(+1.44%) |
Mar 13, 2023 | 6.590 | 8.010 | 6.475 | 7.660 | 7,976,657 | +0.94(+13.99%) |
Mar 10, 2023 | 6.960 | 6.960 | 6.488 | 6.720 | 4,032,211 | -0.26(-3.72%) |
Mar 09, 2023 | 7.590 | 7.755 | 6.920 | 6.980 | 2,610,523 | -0.58(-7.67%) |
Mar 08, 2023 | 7.230 | 7.560 | 7.040 | 7.560 | 1,599,519 | +0.26(+3.56%) |
Mar 07, 2023 | 7.440 | 7.627 | 7.280 | 7.300 | 1,795,121 | -0.19(-2.54%) |
Mar 06, 2023 | 7.930 | 8.190 | 7.480 | 7.490 | 2,552,853 | -0.38(-4.83%) |
Mar 03, 2023 | 7.340 | 7.900 | 7.340 | 7.870 | 2,984,413 | +0.63(+8.70%) |
Mar 02, 2023 | 6.980 | 7.280 | 6.830 | 7.240 | 2,800,075 | +0.04(+0.56%) |
Mar 01, 2023 | 7.410 | 7.452 | 7.080 | 7.200 | 3,241,100 | -0.21(-2.83%) |
Feb 28, 2023 | 7.510 | 7.710 | 7.340 | 7.410 | 3,552,255 | -0.15(-1.98%) |
Feb 27, 2023 | 7.970 | 7.970 | 7.470 | 7.560 | 2,916,274 | -0.05(-0.66%) |
Feb 24, 2023 | 7.760 | 7.835 | 7.320 | 7.610 | 4,247,525 | -0.54(-6.63%) |
Feb 23, 2023 | 8.810 | 8.980 | 7.940 | 8.150 | 4,482,093 | -0.46(-5.34%) |
Feb 22, 2023 | 8.360 | 8.898 | 8.190 | 8.610 | 5,382,834 | +0.27(+3.24%) |
Feb 21, 2023 | 8.280 | 9.125 | 8.170 | 8.340 | 5,700,982 | -0.08(-0.95%) |
Feb 17, 2023 | 8.740 | 9.340 | 8.240 | 8.420 | 8,021,623 | -0.59(-6.55%) |
Feb 16, 2023 | 9.290 | 9.885 | 9.010 | 9.010 | 7,495,843 | -0.51(-5.36%) |
Feb 15, 2023 | 8.630 | 9.530 | 8.550 | 9.520 | 4,310,092 | +0.86(+9.93%) |
Feb 14, 2023 | 8.240 | 8.860 | 8.090 | 8.660 | 4,044,217 | +0.26(+3.10%) |
Feb 13, 2023 | 8.200 | 9.050 | 8.045 | 8.400 | 4,638,840 | +0.24(+2.94%) |
Feb 10, 2023 | 8.120 | 8.395 | 7.940 | 8.160 | 2,993,673 | -0.13(-1.57%) |
Feb 09, 2023 | 9.000 | 9.240 | 8.270 | 8.290 | 3,885,755 | -0.57(-6.43%) |
Feb 08, 2023 | 9.130 | 9.400 | 8.780 | 8.860 | 3,520,378 | -0.29(-3.17%) |
Feb 07, 2023 | 9.790 | 9.880 | 8.605 | 9.150 | 6,117,886 | -0.73(-7.39%) |
Feb 06, 2023 | 9.310 | 9.930 | 9.120 | 9.880 | 4,260,252 | +0.43(+4.55%) |
Feb 03, 2023 | 9.000 | 10.59 | 8.750 | 9.450 | 7,992,522 | -0.33(-3.37%) |
Feb 02, 2023 | 9.230 | 10.70 | 8.930 | 9.780 | 13,210,587 | +1.11(+12.80%) |
Feb 01, 2023 | 7.460 | 8.720 | 7.372 | 8.670 | 5,922,511 | +1.19(+15.91%) |
Jan 31, 2023 | 7.270 | 7.600 | 7.020 | 7.480 | 4,948,901 | +0.26(+3.60%) |
Jan 30, 2023 | 7.220 | 7.520 | 7.020 | 7.220 | 5,178,124 | -0.06(-0.82%) |
Jan 27, 2023 | 6.030 | 7.469 | 6.010 | 7.280 | 9,588,933 | +1.20(+19.74%) |
Jan 26, 2023 | 5.880 | 6.275 | 5.710 | 6.080 | 5,849,359 | +0.42(+7.52%) |
Jan 25, 2023 | 5.780 | 5.970 | 5.190 | 5.655 | 7,308,243 | -0.52(-8.50%) |
Jan 24, 2023 | 6.180 | 6.590 | 6.140 | 6.180 | 2,650,893 | -0.11(-1.75%) |
Jan 23, 2023 | 6.190 | 6.550 | 6.120 | 6.290 | 2,806,079 | +0.11(+1.78%) |
Jan 20, 2023 | 5.720 | 6.250 | 5.580 | 6.180 | 2,968,077 | +0.56(+9.96%) |
Jan 19, 2023 | 5.620 | 5.720 | 5.280 | 5.620 | 3,002,249 | -0.13(-2.26%) |
Jan 18, 2023 | 6.410 | 6.480 | 5.630 | 5.750 | 3,894,136 | -0.55(-8.73%) |
Jan 17, 2023 | 6.190 | 6.585 | 6.020 | 6.300 | 4,978,199 | +0.15(+2.44%) |
Jan 13, 2023 | 5.980 | 6.480 | 5.880 | 6.150 | 3,339,141 | +0.02(+0.33%) |
Jan 12, 2023 | 5.850 | 6.175 | 5.715 | 6.130 | 4,320,269 | +0.33(+5.69%) |
Jan 11, 2023 | 5.560 | 5.825 | 5.500 | 5.800 | 3,132,732 | +0.31(+5.65%) |
Jan 10, 2023 | 5.110 | 5.515 | 5.040 | 5.490 | 2,833,066 | +0.34(+6.60%) |
Jan 09, 2023 | 4.920 | 5.450 | 4.870 | 5.150 | 4,953,138 | +0.39(+8.19%) |
Jan 06, 2023 | 4.600 | 4.785 | 4.440 | 4.760 | 2,134,173 | +0.20(+4.39%) |
Jan 05, 2023 | 4.720 | 4.715 | 4.440 | 4.560 | 2,723,115 | -0.21(-4.40%) |
Jan 04, 2023 | 4.420 | 4.820 | 4.350 | 4.770 | 2,843,376 | +0.46(+10.67%) |