Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.440 | 8.480 | 8.270 | 8.360 | 61,484 | +0.04(+0.48%) |
Mar 30, 2023 | 8.540 | 8.580 | 8.300 | 8.320 | 54,440 | -0.10(-1.19%) |
Mar 29, 2023 | 8.750 | 8.750 | 8.340 | 8.420 | 52,778 | -0.37(-4.21%) |
Mar 28, 2023 | 8.910 | 9.140 | 8.750 | 8.790 | 109,373 | -0.14(-1.57%) |
Mar 27, 2023 | 8.120 | 9.040 | 8.120 | 8.930 | 250,294 | +0.86(+10.66%) |
Mar 24, 2023 | 7.600 | 8.130 | 7.547 | 8.070 | 57,585 | +0.55(+7.31%) |
Mar 23, 2023 | 7.730 | 7.834 | 7.460 | 7.520 | 58,904 | -0.36(-4.57%) |
Mar 22, 2023 | 7.790 | 8.050 | 7.757 | 7.880 | 55,157 | +0.04(+0.51%) |
Mar 21, 2023 | 7.680 | 8.050 | 7.680 | 7.840 | 64,378 | +0.31(+4.12%) |
Mar 20, 2023 | 7.370 | 7.610 | 7.370 | 7.530 | 77,829 | +0.18(+2.45%) |
Mar 17, 2023 | 7.320 | 7.560 | 7.220 | 7.350 | 104,382 | +0.01(+0.14%) |
Mar 16, 2023 | 7.300 | 7.380 | 7.100 | 7.340 | 98,190 | +0.04(+0.55%) |
Mar 15, 2023 | 7.400 | 7.606 | 7.170 | 7.300 | 99,404 | -0.12(-1.62%) |
Mar 14, 2023 | 7.240 | 7.470 | 7.186 | 7.420 | 40,767 | +0.33(+4.65%) |
Mar 13, 2023 | 6.980 | 7.230 | 6.964 | 7.090 | 48,110 | +0.19(+2.75%) |
Mar 10, 2023 | 6.910 | 7.002 | 6.820 | 6.900 | 54,029 | +0.00(+0.00%) |
Mar 09, 2023 | 6.760 | 6.970 | 6.760 | 6.900 | 30,851 | +0.17(+2.53%) |
Mar 08, 2023 | 6.730 | 6.740 | 6.574 | 6.730 | 21,421 | +0.24(+3.70%) |
Mar 07, 2023 | 5.580 | 6.570 | 5.580 | 6.490 | 121,214 | +0.98(+17.79%) |
Mar 06, 2023 | 5.840 | 5.840 | 5.350 | 5.510 | 117,322 | -0.20(-3.50%) |
Mar 03, 2023 | 5.630 | 5.720 | 5.550 | 5.710 | 43,140 | +0.16(+2.88%) |
Mar 02, 2023 | 5.560 | 5.640 | 5.550 | 5.550 | 12,329 | -0.07(-1.25%) |
Mar 01, 2023 | 5.580 | 5.640 | 5.560 | 5.620 | 21,488 | +0.10(+1.81%) |
Feb 28, 2023 | 5.630 | 5.750 | 5.520 | 5.520 | 61,923 | -0.07(-1.25%) |
Feb 27, 2023 | 5.740 | 5.750 | 5.590 | 5.590 | 8,039 | -0.06(-1.06%) |
Feb 24, 2023 | 6.060 | 6.060 | 5.616 | 5.650 | 26,905 | -0.30(-5.04%) |
Feb 23, 2023 | 5.930 | 6.050 | 5.860 | 5.950 | 8,504 | +0.07(+1.19%) |
Feb 22, 2023 | 5.940 | 5.970 | 5.810 | 5.880 | 16,829 | +0.03(+0.51%) |
Feb 21, 2023 | 5.870 | 6.040 | 5.800 | 5.850 | 15,818 | -0.23(-3.78%) |
Feb 17, 2023 | 6.030 | 6.110 | 5.860 | 6.080 | 67,021 | +0.12(+2.01%) |
Feb 16, 2023 | 5.960 | 6.005 | 5.860 | 5.960 | 8,795 | -0.03(-0.50%) |
Feb 15, 2023 | 5.940 | 6.020 | 5.840 | 5.990 | 7,049 | +0.13(+2.22%) |
Feb 14, 2023 | 5.850 | 6.020 | 5.850 | 5.860 | 12,783 | -0.03(-0.51%) |
Feb 13, 2023 | 6.090 | 6.170 | 5.870 | 5.890 | 45,513 | -0.16(-2.64%) |
Feb 10, 2023 | 6.060 | 6.141 | 6.000 | 6.050 | 9,855 | -0.02(-0.33%) |
Feb 09, 2023 | 6.170 | 6.220 | 6.060 | 6.070 | 9,698 | -0.06(-0.98%) |
Feb 08, 2023 | 6.300 | 6.300 | 6.120 | 6.130 | 20,405 | -0.12(-1.92%) |
Feb 07, 2023 | 6.350 | 6.410 | 6.250 | 6.250 | 12,818 | -0.14(-2.19%) |
Feb 06, 2023 | 6.350 | 6.480 | 6.350 | 6.390 | 10,242 | -0.02(-0.31%) |
Feb 03, 2023 | 6.490 | 6.550 | 6.410 | 6.410 | 15,391 | +0.06(+0.94%) |
Feb 02, 2023 | 6.380 | 6.490 | 6.350 | 6.350 | 17,475 | -0.01(-0.16%) |
Feb 01, 2023 | 6.460 | 6.530 | 6.340 | 6.360 | 14,978 | -0.11(-1.70%) |
Jan 31, 2023 | 6.240 | 6.540 | 6.240 | 6.470 | 22,960 | +0.12(+1.89%) |
Jan 30, 2023 | 6.240 | 6.650 | 6.220 | 6.350 | 29,087 | +0.11(+1.76%) |
Jan 27, 2023 | 6.280 | 6.350 | 6.220 | 6.240 | 8,848 | -0.10(-1.58%) |
Jan 26, 2023 | 6.210 | 6.460 | 6.200 | 6.340 | 10,213 | +0.05(+0.79%) |
Jan 25, 2023 | 6.200 | 6.379 | 6.200 | 6.290 | 11,228 | +0.02(+0.32%) |
Jan 24, 2023 | 6.240 | 6.380 | 6.240 | 6.270 | 3,744 | -0.20(-3.09%) |
Jan 23, 2023 | 6.470 | 6.600 | 6.290 | 6.470 | 18,530 | +0.11(+1.73%) |
Jan 20, 2023 | 6.490 | 6.490 | 6.240 | 6.360 | 26,289 | -0.03(-0.47%) |
Jan 19, 2023 | 6.180 | 6.490 | 6.150 | 6.390 | 14,329 | +0.06(+0.95%) |
Jan 18, 2023 | 6.380 | 6.440 | 6.250 | 6.330 | 11,589 | -0.13(-2.01%) |
Jan 17, 2023 | 6.410 | 6.480 | 6.223 | 6.460 | 24,253 | -0.03(-0.46%) |
Jan 13, 2023 | 6.470 | 6.500 | 6.330 | 6.490 | 10,487 | -0.03(-0.46%) |
Jan 12, 2023 | 5.950 | 6.520 | 5.860 | 6.520 | 42,519 | +0.66(+11.26%) |
Jan 11, 2023 | 5.440 | 5.900 | 5.415 | 5.860 | 36,541 | +0.40(+7.33%) |
Jan 10, 2023 | 5.500 | 5.640 | 5.330 | 5.460 | 24,527 | +0.02(+0.37%) |
Jan 09, 2023 | 5.480 | 5.550 | 5.390 | 5.440 | 23,578 | -0.03(-0.55%) |
Jan 06, 2023 | 5.390 | 5.514 | 5.390 | 5.470 | 15,048 | +0.06(+1.11%) |
Jan 05, 2023 | 5.440 | 5.500 | 5.335 | 5.410 | 16,371 | -0.03(-0.55%) |
Jan 04, 2023 | 5.600 | 5.600 | 5.440 | 5.440 | 16,518 | -0.05(-0.91%) |