Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.164 | 7.404 | 7.125 | 7.184 | 8,656,559 | +0.00(+0.00%) |
Mar 30, 2023 | 6.995 | 7.204 | 6.930 | 7.184 | 7,510,119 | +0.34(+4.95%) |
Mar 29, 2023 | 6.846 | 7.010 | 6.816 | 6.846 | 5,310,653 | -0.09(-1.29%) |
Mar 28, 2023 | 6.686 | 6.965 | 6.626 | 6.935 | 6,422,919 | +0.26(+3.88%) |
Mar 27, 2023 | 6.258 | 6.676 | 6.208 | 6.676 | 6,292,250 | +0.15(+2.29%) |
Mar 24, 2023 | 6.527 | 6.596 | 6.377 | 6.527 | 8,649,199 | +0.08(+1.24%) |
Mar 23, 2023 | 6.268 | 6.537 | 6.168 | 6.447 | 8,910,352 | +0.23(+3.69%) |
Mar 22, 2023 | 5.730 | 6.298 | 5.700 | 6.218 | 14,354,021 | +0.48(+8.33%) |
Mar 21, 2023 | 6.357 | 6.407 | 5.510 | 5.740 | 35,074,524 | -1.67(-22.58%) |
Mar 20, 2023 | 7.354 | 7.473 | 7.219 | 7.414 | 8,061,405 | +0.12(+1.64%) |
Mar 17, 2023 | 7.045 | 7.404 | 6.930 | 7.294 | 12,619,200 | +0.40(+5.78%) |
Mar 16, 2023 | 6.856 | 7.005 | 6.726 | 6.895 | 5,693,686 | +0.00(+0.00%) |
Mar 15, 2023 | 7.174 | 7.204 | 6.746 | 6.895 | 8,931,738 | -0.07(-1.00%) |
Mar 14, 2023 | 6.756 | 6.995 | 6.606 | 6.965 | 7,384,350 | +0.20(+2.95%) |
Mar 13, 2023 | 6.477 | 6.875 | 6.467 | 6.766 | 14,737,161 | +0.69(+11.31%) |
Mar 10, 2023 | 6.078 | 6.327 | 6.058 | 6.078 | 8,912,427 | +0.07(+1.16%) |
Mar 09, 2023 | 5.979 | 6.073 | 5.929 | 6.009 | 5,615,562 | +0.10(+1.61%) |
Mar 08, 2023 | 6.133 | 6.182 | 5.824 | 5.913 | 9,343,810 | -0.21(-3.41%) |
Mar 07, 2023 | 6.312 | 6.312 | 6.043 | 6.123 | 5,930,254 | -0.28(-4.35%) |
Mar 06, 2023 | 6.491 | 6.556 | 6.352 | 6.401 | 4,161,753 | -0.11(-1.68%) |
Mar 03, 2023 | 6.342 | 6.521 | 6.272 | 6.511 | 5,226,909 | +0.26(+4.14%) |
Mar 02, 2023 | 6.172 | 6.282 | 6.142 | 6.252 | 4,691,696 | -0.01(-0.16%) |
Mar 01, 2023 | 6.123 | 6.297 | 6.093 | 6.262 | 7,843,437 | +0.19(+3.11%) |
Feb 28, 2023 | 6.003 | 6.123 | 5.923 | 6.073 | 9,246,210 | +0.03(+0.49%) |
Feb 27, 2023 | 6.023 | 6.113 | 5.914 | 6.043 | 8,252,328 | +0.09(+1.51%) |
Feb 24, 2023 | 6.541 | 6.541 | 5.878 | 5.953 | 14,778,151 | -0.82(-12.06%) |
Feb 23, 2023 | 6.929 | 6.979 | 6.710 | 6.770 | 6,439,224 | -0.16(-2.30%) |
Feb 22, 2023 | 6.889 | 6.949 | 6.839 | 6.929 | 6,420,114 | -0.01(-0.14%) |
Feb 21, 2023 | 7.068 | 7.158 | 6.899 | 6.939 | 4,896,732 | -0.19(-2.65%) |
Feb 17, 2023 | 7.048 | 7.148 | 6.929 | 7.128 | 6,532,974 | -0.02(-0.28%) |
Feb 16, 2023 | 6.989 | 7.233 | 6.939 | 7.148 | 6,013,595 | +0.05(+0.70%) |
Feb 15, 2023 | 7.068 | 7.098 | 6.929 | 7.098 | 6,064,478 | -0.14(-1.93%) |
Feb 14, 2023 | 7.148 | 7.342 | 7.108 | 7.238 | 5,805,907 | +0.01(+0.14%) |
Feb 13, 2023 | 7.188 | 7.307 | 7.138 | 7.228 | 4,644,571 | -0.05(-0.68%) |
Feb 10, 2023 | 7.367 | 7.417 | 7.228 | 7.277 | 4,322,616 | -0.07(-0.95%) |
Feb 09, 2023 | 7.606 | 7.646 | 7.297 | 7.347 | 5,318,057 | -0.17(-2.25%) |
Feb 08, 2023 | 7.666 | 7.686 | 7.496 | 7.516 | 4,314,471 | -0.06(-0.79%) |
Feb 07, 2023 | 7.656 | 7.755 | 7.476 | 7.576 | 5,454,575 | -0.04(-0.52%) |
Feb 06, 2023 | 7.626 | 7.696 | 7.546 | 7.616 | 5,090,524 | -0.03(-0.39%) |
Feb 03, 2023 | 7.755 | 7.895 | 7.616 | 7.646 | 7,070,600 | -0.35(-4.36%) |
Feb 02, 2023 | 8.253 | 8.353 | 7.869 | 7.994 | 8,564,242 | -0.10(-1.23%) |
Feb 01, 2023 | 7.845 | 8.163 | 7.725 | 8.094 | 6,244,193 | +0.24(+3.04%) |
Jan 31, 2023 | 7.805 | 7.964 | 7.750 | 7.855 | 5,114,616 | +0.01(+0.13%) |
Jan 30, 2023 | 7.875 | 8.059 | 7.815 | 7.845 | 5,719,056 | -0.08(-1.00%) |
Jan 27, 2023 | 8.014 | 8.105 | 7.895 | 7.924 | 6,013,195 | -0.23(-2.81%) |
Jan 26, 2023 | 8.343 | 8.372 | 8.084 | 8.153 | 6,968,135 | -0.17(-2.03%) |
Jan 25, 2023 | 7.865 | 8.328 | 7.835 | 8.323 | 6,605,102 | +0.31(+3.85%) |
Jan 24, 2023 | 7.865 | 8.060 | 7.720 | 8.014 | 5,157,664 | +0.14(+1.77%) |
Jan 23, 2023 | 7.865 | 7.984 | 7.651 | 7.875 | 7,705,476 | -0.15(-1.86%) |
Jan 20, 2023 | 8.034 | 8.089 | 7.755 | 8.024 | 7,839,563 | -0.12(-1.47%) |
Jan 19, 2023 | 8.273 | 8.323 | 8.034 | 8.143 | 10,607,114 | -0.18(-2.15%) |
Jan 18, 2023 | 8.671 | 8.741 | 8.323 | 8.323 | 5,572,409 | -0.18(-2.11%) |
Jan 17, 2023 | 8.691 | 8.691 | 8.392 | 8.502 | 5,048,722 | -0.23(-2.62%) |
Jan 13, 2023 | 8.761 | 8.950 | 8.721 | 8.731 | 7,140,464 | -0.08(-0.90%) |
Jan 12, 2023 | 8.950 | 9.035 | 8.601 | 8.811 | 5,993,037 | +0.09(+1.03%) |
Jan 11, 2023 | 8.960 | 8.990 | 8.686 | 8.721 | 3,471,026 | -0.16(-1.79%) |
Jan 10, 2023 | 8.711 | 8.900 | 8.537 | 8.880 | 4,786,936 | +0.18(+2.06%) |
Jan 09, 2023 | 8.970 | 9.030 | 8.671 | 8.701 | 5,860,874 | -0.20(-2.24%) |
Jan 06, 2023 | 8.791 | 8.955 | 8.482 | 8.900 | 5,733,126 | +0.27(+3.11%) |
Jan 05, 2023 | 8.591 | 8.641 | 8.392 | 8.631 | 5,105,418 | -0.22(-2.47%) |
Jan 04, 2023 | 8.591 | 8.875 | 8.482 | 8.850 | 7,819,002 | +0.48(+5.71%) |