Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.170 | 8.570 | 8.160 | 8.570 | 1,796,632 | +0.42(+5.15%) |
Mar 30, 2023 | 8.340 | 8.345 | 8.030 | 8.150 | 835,138 | -0.15(-1.81%) |
Mar 29, 2023 | 8.410 | 8.520 | 8.260 | 8.300 | 1,191,898 | +0.02(+0.24%) |
Mar 28, 2023 | 7.610 | 8.350 | 7.600 | 8.280 | 2,189,935 | +0.75(+9.96%) |
Mar 27, 2023 | 8.000 | 8.025 | 7.510 | 7.530 | 2,149,449 | -0.63(-7.72%) |
Mar 24, 2023 | 8.200 | 8.200 | 7.950 | 8.160 | 1,371,664 | -0.15(-1.76%) |
Mar 23, 2023 | 7.930 | 8.650 | 7.800 | 8.306 | 2,493,059 | +0.45(+5.67%) |
Mar 22, 2023 | 8.560 | 8.600 | 7.790 | 7.860 | 2,476,812 | -0.72(-8.39%) |
Mar 21, 2023 | 8.230 | 8.590 | 8.080 | 8.580 | 2,854,849 | +0.47(+5.80%) |
Mar 20, 2023 | 8.480 | 8.600 | 7.950 | 8.110 | 2,383,250 | -0.17(-2.05%) |
Mar 17, 2023 | 8.200 | 8.370 | 8.010 | 8.280 | 2,260,227 | +0.39(+4.94%) |
Mar 16, 2023 | 7.435 | 8.040 | 7.400 | 7.890 | 1,399,043 | +0.27(+3.54%) |
Mar 15, 2023 | 7.830 | 7.900 | 7.260 | 7.620 | 2,095,028 | -0.36(-4.51%) |
Mar 14, 2023 | 8.080 | 8.370 | 7.810 | 7.980 | 2,522,176 | +0.09(+1.14%) |
Mar 13, 2023 | 7.590 | 7.990 | 7.220 | 7.890 | 2,992,118 | +0.87(+12.39%) |
Mar 10, 2023 | 7.130 | 7.440 | 6.960 | 7.020 | 1,802,873 | -0.30(-4.10%) |
Mar 09, 2023 | 7.390 | 7.970 | 7.300 | 7.320 | 3,853,587 | -0.29(-3.81%) |
Mar 08, 2023 | 7.120 | 7.645 | 7.080 | 7.610 | 1,665,090 | +0.49(+6.88%) |
Mar 07, 2023 | 6.920 | 7.720 | 6.920 | 7.120 | 2,639,490 | +0.20(+2.89%) |
Mar 06, 2023 | 7.040 | 7.310 | 6.820 | 6.920 | 1,831,927 | -0.11(-1.56%) |
Mar 03, 2023 | 7.080 | 7.220 | 6.850 | 7.030 | 2,210,347 | -0.28(-3.83%) |
Mar 02, 2023 | 7.250 | 7.320 | 7.020 | 7.310 | 1,468,402 | +0.02(+0.27%) |
Mar 01, 2023 | 7.420 | 7.530 | 7.280 | 7.290 | 827,783 | -0.09(-1.22%) |
Feb 28, 2023 | 7.160 | 7.500 | 7.090 | 7.380 | 904,282 | +0.13(+1.79%) |
Feb 27, 2023 | 7.530 | 7.550 | 7.160 | 7.250 | 923,729 | +0.04(+0.55%) |
Feb 24, 2023 | 7.450 | 7.490 | 7.060 | 7.210 | 1,175,128 | -0.33(-4.38%) |
Feb 23, 2023 | 7.600 | 8.210 | 7.340 | 7.540 | 823,287 | +0.12(+1.62%) |
Feb 22, 2023 | 7.530 | 7.620 | 7.310 | 7.420 | 1,007,521 | -0.22(-2.83%) |
Feb 21, 2023 | 7.710 | 7.800 | 7.520 | 7.636 | 1,340,127 | -0.26(-3.34%) |
Feb 17, 2023 | 7.510 | 7.910 | 7.510 | 7.900 | 2,374,896 | +0.35(+4.64%) |
Feb 16, 2023 | 7.870 | 8.250 | 7.550 | 7.550 | 3,458,942 | -0.32(-4.07%) |
Feb 15, 2023 | 7.400 | 7.890 | 7.320 | 7.870 | 2,267,990 | +0.59(+8.10%) |
Feb 14, 2023 | 6.840 | 7.425 | 6.730 | 7.280 | 2,106,686 | +0.42(+6.12%) |
Feb 13, 2023 | 6.600 | 6.870 | 6.500 | 6.860 | 1,658,944 | +0.09(+1.33%) |
Feb 10, 2023 | 7.010 | 7.064 | 6.630 | 6.770 | 2,894,084 | -0.33(-4.65%) |
Feb 09, 2023 | 7.670 | 7.770 | 7.010 | 7.100 | 2,391,011 | -0.58(-7.55%) |
Feb 08, 2023 | 8.030 | 8.190 | 7.660 | 7.680 | 1,734,832 | -0.28(-3.46%) |
Feb 07, 2023 | 7.340 | 8.040 | 7.330 | 7.955 | 2,446,855 | +0.54(+7.21%) |
Feb 06, 2023 | 7.600 | 7.680 | 7.390 | 7.420 | 1,304,376 | -0.18(-2.37%) |
Feb 03, 2023 | 7.610 | 7.990 | 7.390 | 7.600 | 2,793,478 | -0.35(-4.40%) |
Feb 02, 2023 | 7.950 | 8.440 | 7.820 | 7.950 | 6,200,560 | +0.18(+2.32%) |
Feb 01, 2023 | 7.380 | 7.770 | 7.000 | 7.770 | 3,795,837 | +0.41(+5.57%) |
Jan 31, 2023 | 7.330 | 7.520 | 7.210 | 7.360 | 2,540,021 | +0.22(+3.08%) |
Jan 30, 2023 | 7.840 | 7.870 | 6.980 | 7.140 | 3,138,059 | -0.71(-9.04%) |
Jan 27, 2023 | 7.730 | 8.010 | 7.680 | 7.850 | 2,001,926 | +0.00(+0.00%) |
Jan 26, 2023 | 7.910 | 8.080 | 7.770 | 7.850 | 2,134,527 | +0.09(+1.16%) |
Jan 25, 2023 | 7.790 | 7.870 | 7.410 | 7.760 | 3,285,870 | -0.33(-4.08%) |
Jan 24, 2023 | 8.270 | 8.310 | 8.060 | 8.090 | 2,187,725 | -0.34(-4.03%) |
Jan 23, 2023 | 8.530 | 8.820 | 8.266 | 8.430 | 3,637,748 | -0.11(-1.33%) |
Jan 20, 2023 | 7.900 | 8.590 | 7.760 | 8.544 | 3,398,768 | +0.69(+8.84%) |
Jan 19, 2023 | 7.040 | 8.070 | 7.020 | 7.850 | 2,910,900 | +0.65(+9.03%) |
Jan 18, 2023 | 8.120 | 8.180 | 6.900 | 7.200 | 4,941,017 | -0.77(-9.66%) |
Jan 17, 2023 | 8.030 | 8.190 | 7.900 | 7.970 | 4,438,287 | +0.54(+7.31%) |
Jan 13, 2023 | 7.170 | 7.480 | 7.010 | 7.427 | 3,012,406 | +0.03(+0.36%) |
Jan 12, 2023 | 6.850 | 7.400 | 6.660 | 7.400 | 4,668,604 | +0.97(+15.09%) |
Jan 11, 2023 | 6.820 | 6.920 | 6.190 | 6.430 | 2,622,585 | -0.44(-6.40%) |
Jan 10, 2023 | 6.550 | 6.920 | 6.505 | 6.870 | 2,622,632 | +0.41(+6.35%) |
Jan 09, 2023 | 6.310 | 6.570 | 6.050 | 6.460 | 3,683,116 | +0.58(+9.86%) |
Jan 06, 2023 | 5.360 | 5.990 | 5.270 | 5.880 | 2,101,768 | +0.51(+9.50%) |
Jan 05, 2023 | 5.300 | 5.390 | 5.170 | 5.370 | 998,078 | -0.04(-0.74%) |
Jan 04, 2023 | 5.050 | 5.710 | 5.050 | 5.410 | 5,691,803 | +0.59(+12.24%) |