Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.989 | 11.62 | 6.960 | 10.83 | 16,750,832 | +3.76(+53.19%) |
Mar 30, 2023 | 6.979 | 7.175 | 6.950 | 7.067 | 375,595 | +0.13(+1.83%) |
Mar 29, 2023 | 6.950 | 7.009 | 6.823 | 6.940 | 306,736 | -0.09(-1.25%) |
Mar 28, 2023 | 6.901 | 7.028 | 6.695 | 7.028 | 839,218 | -0.05(-0.69%) |
Mar 27, 2023 | 6.960 | 7.116 | 6.930 | 7.077 | 288,250 | +0.15(+2.12%) |
Mar 24, 2023 | 6.754 | 6.955 | 6.725 | 6.930 | 356,024 | +0.05(+0.71%) |
Mar 23, 2023 | 6.979 | 7.092 | 6.735 | 6.881 | 445,811 | -0.06(-0.85%) |
Mar 22, 2023 | 6.754 | 7.141 | 6.710 | 6.940 | 790,560 | +0.13(+1.87%) |
Mar 21, 2023 | 6.979 | 6.979 | 6.803 | 6.813 | 876,243 | +0.31(+4.82%) |
Mar 20, 2023 | 6.549 | 6.725 | 6.470 | 6.500 | 620,959 | -0.11(-1.63%) |
Mar 17, 2023 | 6.578 | 6.695 | 6.514 | 6.607 | 918,737 | -0.27(-3.98%) |
Mar 16, 2023 | 6.010 | 7.058 | 5.961 | 6.881 | 3,651,801 | -0.63(-8.34%) |
Mar 15, 2023 | 7.342 | 7.537 | 7.312 | 7.508 | 501,594 | -0.14(-1.79%) |
Mar 14, 2023 | 7.684 | 7.801 | 7.567 | 7.645 | 182,645 | +0.06(+0.77%) |
Mar 13, 2023 | 7.655 | 7.655 | 7.498 | 7.586 | 404,036 | -0.15(-1.90%) |
Mar 10, 2023 | 7.831 | 7.899 | 7.674 | 7.733 | 350,482 | -0.15(-1.86%) |
Mar 09, 2023 | 8.046 | 8.046 | 7.831 | 7.880 | 302,420 | -0.16(-1.95%) |
Mar 08, 2023 | 7.948 | 8.076 | 7.919 | 8.037 | 301,522 | +0.06(+0.74%) |
Mar 07, 2023 | 7.929 | 8.027 | 7.899 | 7.978 | 511,090 | -0.25(-3.09%) |
Mar 06, 2023 | 8.095 | 8.335 | 8.066 | 8.232 | 504,597 | +0.14(+1.69%) |
Mar 03, 2023 | 8.066 | 8.095 | 7.958 | 8.095 | 197,962 | -0.02(-0.24%) |
Mar 02, 2023 | 7.929 | 8.125 | 7.855 | 8.115 | 1,370,110 | +0.15(+1.84%) |
Mar 01, 2023 | 7.997 | 8.032 | 7.939 | 7.968 | 410,838 | -0.01(-0.12%) |
Feb 28, 2023 | 8.007 | 8.017 | 7.948 | 7.978 | 1,361,379 | +0.01(+0.12%) |
Feb 27, 2023 | 7.948 | 8.076 | 7.948 | 7.968 | 906,888 | +0.10(+1.24%) |
Feb 24, 2023 | 7.802 | 7.890 | 7.762 | 7.870 | 220,118 | -0.07(-0.86%) |
Feb 23, 2023 | 7.968 | 8.007 | 7.880 | 7.939 | 122,756 | +0.08(+1.00%) |
Feb 22, 2023 | 7.821 | 7.890 | 7.723 | 7.860 | 226,646 | -0.03(-0.37%) |
Feb 21, 2023 | 8.007 | 8.056 | 7.890 | 7.890 | 197,414 | -0.19(-2.30%) |
Feb 17, 2023 | 8.046 | 8.105 | 7.988 | 8.076 | 185,970 | -0.02(-0.24%) |
Feb 16, 2023 | 7.988 | 8.125 | 7.919 | 8.095 | 189,313 | -0.09(-1.08%) |
Feb 15, 2023 | 8.125 | 8.203 | 8.085 | 8.183 | 267,744 | +0.00(+0.00%) |
Feb 14, 2023 | 8.183 | 8.281 | 8.147 | 8.183 | 384,019 | +0.02(+0.24%) |
Feb 13, 2023 | 8.242 | 8.281 | 8.154 | 8.164 | 281,235 | +0.09(+1.09%) |
Feb 10, 2023 | 8.105 | 8.105 | 8.020 | 8.076 | 254,299 | +0.01(+0.12%) |
Feb 09, 2023 | 8.193 | 8.193 | 8.066 | 8.066 | 195,088 | -0.13(-1.55%) |
Feb 08, 2023 | 8.183 | 8.281 | 8.085 | 8.193 | 394,401 | -0.02(-0.24%) |
Feb 07, 2023 | 8.085 | 8.213 | 8.046 | 8.213 | 460,791 | -0.06(-0.71%) |
Feb 06, 2023 | 8.360 | 8.360 | 8.232 | 8.271 | 335,590 | -0.13(-1.52%) |
Feb 03, 2023 | 8.389 | 8.555 | 8.350 | 8.399 | 332,772 | -0.32(-3.70%) |
Feb 02, 2023 | 8.957 | 9.025 | 8.663 | 8.722 | 227,873 | -0.19(-2.09%) |
Feb 01, 2023 | 9.143 | 9.211 | 8.898 | 8.908 | 276,863 | -0.03(-0.33%) |
Jan 31, 2023 | 8.908 | 8.937 | 8.712 | 8.937 | 192,389 | -0.02(-0.22%) |
Jan 30, 2023 | 8.849 | 9.064 | 8.820 | 8.957 | 156,072 | +0.12(+1.33%) |
Jan 27, 2023 | 8.780 | 8.937 | 8.722 | 8.839 | 130,956 | -0.19(-2.06%) |
Jan 26, 2023 | 9.015 | 9.064 | 8.908 | 9.025 | 278,821 | -0.12(-1.28%) |
Jan 25, 2023 | 8.917 | 9.143 | 8.859 | 9.143 | 303,844 | +0.10(+1.08%) |
Jan 24, 2023 | 9.035 | 9.133 | 8.937 | 9.045 | 289,778 | +0.11(+1.20%) |
Jan 23, 2023 | 8.634 | 9.025 | 8.624 | 8.937 | 269,730 | +0.24(+2.82%) |
Jan 20, 2023 | 8.448 | 8.732 | 8.408 | 8.692 | 94,136 | +0.15(+1.72%) |
Jan 19, 2023 | 8.536 | 8.585 | 8.448 | 8.546 | 85,218 | -0.11(-1.24%) |
Jan 18, 2023 | 8.829 | 8.917 | 8.634 | 8.653 | 174,255 | -0.08(-0.90%) |
Jan 17, 2023 | 8.653 | 8.849 | 8.634 | 8.732 | 122,157 | -0.21(-2.30%) |
Jan 13, 2023 | 8.878 | 8.991 | 8.869 | 8.937 | 178,958 | -0.04(-0.44%) |
Jan 12, 2023 | 9.074 | 9.133 | 8.908 | 8.976 | 160,019 | -0.05(-0.54%) |
Jan 11, 2023 | 8.957 | 9.025 | 8.849 | 9.025 | 197,738 | +0.14(+1.54%) |
Jan 10, 2023 | 8.546 | 8.947 | 8.516 | 8.888 | 233,975 | +0.38(+4.49%) |
Jan 09, 2023 | 8.575 | 8.673 | 8.477 | 8.506 | 306,652 | -0.01(-0.11%) |
Jan 06, 2023 | 8.389 | 8.565 | 8.320 | 8.516 | 155,673 | +0.17(+1.99%) |
Jan 05, 2023 | 8.408 | 8.438 | 8.271 | 8.350 | 75,623 | +0.05(+0.59%) |
Jan 04, 2023 | 8.262 | 8.369 | 8.252 | 8.301 | 73,124 | +0.13(+1.56%) |