Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.857 | 7.900 | 7.010 | 7.543 | 21,292 | -0.31(-3.91%) |
Mar 30, 2023 | 8.300 | 8.400 | 7.600 | 7.850 | 30,702 | +0.20(+2.61%) |
Mar 29, 2023 | 7.100 | 7.788 | 7.100 | 7.650 | 29,607 | +0.70(+10.07%) |
Mar 28, 2023 | 6.800 | 7.200 | 6.808 | 6.950 | 8,814 | +0.05(+0.72%) |
Mar 27, 2023 | 6.663 | 6.900 | 6.519 | 6.900 | 11,082 | +0.10(+1.47%) |
Mar 24, 2023 | 6.800 | 6.800 | 6.601 | 6.800 | 6,804 | +0.02(+0.35%) |
Mar 23, 2023 | 6.515 | 6.930 | 6.500 | 6.776 | 19,929 | +0.48(+7.56%) |
Mar 22, 2023 | 6.500 | 6.849 | 6.300 | 6.300 | 141,498 | -0.20(-3.08%) |
Mar 21, 2023 | 7.100 | 7.300 | 6.000 | 6.500 | 162,970 | -0.78(-10.75%) |
Mar 20, 2023 | 7.400 | 7.700 | 7.160 | 7.283 | 20,351 | -0.42(-5.42%) |
Mar 17, 2023 | 7.800 | 8.150 | 7.300 | 7.700 | 12,569 | -0.15(-1.87%) |
Mar 16, 2023 | 7.800 | 7.998 | 7.650 | 7.847 | 30,672 | +0.25(+3.25%) |
Mar 15, 2023 | 7.800 | 8.000 | 7.400 | 7.600 | 17,657 | -0.13(-1.66%) |
Mar 14, 2023 | 7.231 | 8.498 | 7.100 | 7.728 | 33,653 | +0.50(+6.87%) |
Mar 13, 2023 | 7.100 | 7.484 | 6.661 | 7.231 | 29,693 | +0.03(+0.43%) |
Mar 10, 2023 | 7.799 | 7.799 | 7.000 | 7.200 | 19,957 | -0.50(-6.51%) |
Mar 09, 2023 | 8.100 | 8.150 | 7.552 | 7.701 | 21,885 | -0.30(-3.74%) |
Mar 08, 2023 | 8.080 | 8.281 | 7.660 | 8.000 | 7,907 | +0.10(+1.23%) |
Mar 07, 2023 | 8.001 | 8.400 | 7.901 | 7.903 | 7,260 | -0.10(-1.22%) |
Mar 06, 2023 | 8.811 | 8.811 | 7.600 | 8.001 | 29,639 | -0.79(-8.96%) |
Mar 03, 2023 | 8.200 | 8.900 | 8.200 | 8.788 | 18,333 | +0.61(+7.47%) |
Mar 02, 2023 | 7.683 | 8.200 | 7.651 | 8.177 | 16,323 | +0.53(+6.87%) |
Mar 01, 2023 | 8.400 | 8.800 | 7.507 | 7.651 | 55,656 | -0.60(-7.26%) |
Feb 28, 2023 | 8.400 | 8.500 | 8.000 | 8.250 | 7,928 | -0.05(-0.60%) |
Feb 27, 2023 | 8.200 | 8.500 | 8.101 | 8.300 | 5,921 | +0.20(+2.47%) |
Feb 24, 2023 | 8.400 | 8.640 | 8.012 | 8.100 | 14,786 | -0.50(-5.80%) |
Feb 23, 2023 | 8.800 | 9.000 | 8.300 | 8.599 | 13,321 | -0.02(-0.24%) |
Feb 22, 2023 | 9.000 | 9.064 | 8.600 | 8.620 | 46,068 | +0.22(+2.62%) |
Feb 21, 2023 | 9.600 | 9.600 | 8.400 | 8.400 | 56,323 | -1.15(-12.09%) |
Feb 17, 2023 | 10.00 | 10.10 | 9.400 | 9.555 | 18,220 | -0.45(-4.45%) |
Feb 16, 2023 | 9.800 | 10.20 | 9.731 | 10.00 | 17,117 | -0.20(-1.96%) |
Feb 15, 2023 | 10.70 | 10.70 | 9.500 | 10.20 | 34,620 | -0.40(-3.77%) |
Feb 14, 2023 | 10.20 | 10.60 | 10.20 | 10.60 | 9,094 | +0.30(+2.91%) |
Feb 13, 2023 | 10.30 | 10.90 | 10.30 | 10.30 | 18,840 | +0.00(+0.00%) |
Feb 10, 2023 | 11.10 | 11.12 | 10.10 | 10.30 | 52,455 | -1.00(-8.85%) |
Feb 09, 2023 | 11.40 | 11.60 | 10.80 | 11.30 | 57,286 | +0.40(+3.67%) |
Feb 08, 2023 | 11.40 | 11.60 | 10.80 | 10.90 | 76,519 | -1.20(-9.92%) |
Feb 07, 2023 | 11.00 | 13.40 | 10.20 | 12.10 | 785,926 | +2.10(+21.00%) |
Feb 06, 2023 | 10.20 | 10.90 | 9.980 | 10.00 | 22,539 | -0.60(-5.66%) |
Feb 03, 2023 | 10.30 | 11.00 | 10.30 | 10.60 | 12,764 | +0.00(+0.00%) |
Feb 02, 2023 | 11.40 | 11.40 | 10.30 | 10.60 | 21,259 | -0.40(-3.64%) |
Feb 01, 2023 | 9.700 | 11.00 | 9.600 | 11.00 | 28,506 | +1.20(+12.24%) |
Jan 31, 2023 | 10.50 | 10.50 | 9.200 | 9.800 | 48,091 | -0.10(-1.01%) |
Jan 30, 2023 | 10.60 | 10.80 | 9.600 | 9.900 | 46,272 | -0.70(-6.60%) |
Jan 27, 2023 | 10.90 | 10.90 | 10.10 | 10.60 | 23,139 | -0.10(-0.93%) |
Jan 26, 2023 | 11.30 | 11.30 | 10.20 | 10.70 | 35,664 | -0.10(-0.93%) |
Jan 25, 2023 | 11.00 | 11.00 | 10.10 | 10.80 | 31,941 | +0.10(+0.93%) |
Jan 24, 2023 | 10.90 | 11.20 | 10.50 | 10.70 | 17,311 | +0.10(+0.94%) |
Jan 23, 2023 | 10.00 | 10.90 | 9.401 | 10.60 | 38,299 | +1.09(+11.46%) |
Jan 20, 2023 | 9.606 | 9.890 | 9.362 | 9.510 | 17,697 | +0.21(+2.26%) |
Jan 19, 2023 | 9.200 | 9.500 | 9.200 | 9.300 | 5,922 | +0.30(+3.33%) |
Jan 18, 2023 | 9.500 | 10.00 | 9.000 | 9.000 | 16,193 | -0.30(-3.23%) |
Jan 17, 2023 | 9.900 | 10.50 | 9.200 | 9.300 | 20,365 | -0.48(-4.93%) |
Jan 13, 2023 | 10.10 | 10.10 | 9.000 | 9.782 | 96,357 | -0.72(-6.84%) |
Jan 12, 2023 | 11.20 | 11.20 | 9.800 | 10.50 | 24,449 | -0.50(-4.55%) |
Jan 11, 2023 | 11.80 | 11.80 | 10.80 | 11.00 | 29,534 | -0.40(-3.51%) |
Jan 10, 2023 | 9.800 | 11.80 | 9.499 | 11.40 | 51,352 | +1.60(+16.33%) |
Jan 09, 2023 | 9.700 | 11.89 | 9.600 | 9.800 | 126,564 | +0.20(+2.08%) |
Jan 06, 2023 | 9.000 | 9.700 | 8.000 | 9.600 | 50,952 | +1.40(+17.06%) |
Jan 05, 2023 | 7.300 | 9.300 | 7.300 | 8.201 | 74,822 | +1.19(+16.99%) |
Jan 04, 2023 | 6.250 | 7.200 | 6.250 | 7.010 | 37,502 | +1.11(+18.81%) |