Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.000 | 6.095 | 5.700 | 6.060 | 249,577 | +0.05(+0.83%) |
Mar 30, 2023 | 6.000 | 6.250 | 5.800 | 6.010 | 402,642 | -0.25(-3.99%) |
Mar 29, 2023 | 4.770 | 6.470 | 4.730 | 6.260 | 1,391,752 | +0.85(+15.71%) |
Mar 28, 2023 | 5.710 | 5.990 | 5.330 | 5.410 | 435,743 | -0.35(-6.08%) |
Mar 27, 2023 | 5.950 | 6.000 | 5.630 | 5.760 | 322,300 | -0.15(-2.54%) |
Mar 24, 2023 | 6.310 | 6.310 | 5.820 | 5.910 | 464,642 | -0.50(-7.80%) |
Mar 23, 2023 | 6.490 | 6.663 | 6.250 | 6.410 | 245,083 | -0.02(-0.31%) |
Mar 22, 2023 | 6.600 | 6.708 | 6.415 | 6.430 | 157,644 | -0.05(-0.77%) |
Mar 21, 2023 | 6.460 | 6.810 | 6.450 | 6.480 | 124,253 | +0.22(+3.51%) |
Mar 20, 2023 | 6.510 | 6.580 | 6.230 | 6.260 | 145,120 | -0.14(-2.19%) |
Mar 17, 2023 | 6.860 | 6.870 | 6.360 | 6.400 | 429,625 | -0.60(-8.57%) |
Mar 16, 2023 | 6.420 | 7.090 | 6.335 | 7.000 | 234,756 | +0.47(+7.20%) |
Mar 15, 2023 | 6.480 | 6.530 | 5.970 | 6.530 | 314,865 | -0.13(-1.95%) |
Mar 14, 2023 | 7.050 | 7.140 | 6.560 | 6.660 | 231,274 | -0.05(-0.75%) |
Mar 13, 2023 | 7.450 | 7.619 | 6.700 | 6.710 | 177,522 | -0.93(-12.17%) |
Mar 10, 2023 | 7.720 | 7.900 | 7.490 | 7.640 | 102,841 | -0.19(-2.43%) |
Mar 09, 2023 | 8.070 | 8.110 | 7.750 | 7.830 | 166,421 | -0.26(-3.21%) |
Mar 08, 2023 | 8.120 | 8.150 | 7.910 | 8.090 | 109,473 | -0.03(-0.37%) |
Mar 07, 2023 | 8.250 | 8.502 | 8.070 | 8.120 | 112,424 | -0.15(-1.81%) |
Mar 06, 2023 | 8.920 | 8.920 | 8.210 | 8.270 | 158,837 | -0.65(-7.29%) |
Mar 03, 2023 | 8.590 | 9.040 | 8.495 | 8.920 | 131,635 | +0.40(+4.69%) |
Mar 02, 2023 | 8.300 | 8.650 | 8.170 | 8.520 | 103,759 | +0.05(+0.59%) |
Mar 01, 2023 | 8.520 | 8.700 | 8.400 | 8.470 | 168,906 | -0.10(-1.17%) |
Feb 28, 2023 | 8.570 | 8.840 | 8.570 | 8.570 | 108,077 | -0.02(-0.23%) |
Feb 27, 2023 | 8.580 | 8.825 | 8.393 | 8.590 | 131,948 | +0.19(+2.26%) |
Feb 24, 2023 | 8.180 | 8.495 | 8.050 | 8.400 | 230,676 | -0.05(-0.59%) |
Feb 23, 2023 | 8.320 | 8.650 | 8.250 | 8.450 | 122,360 | +0.22(+2.67%) |
Feb 22, 2023 | 8.160 | 8.400 | 8.130 | 8.230 | 224,226 | +0.09(+1.11%) |
Feb 21, 2023 | 8.900 | 8.965 | 8.140 | 8.140 | 159,904 | -0.89(-9.86%) |
Feb 17, 2023 | 9.320 | 9.380 | 8.920 | 9.030 | 179,505 | -0.29(-3.11%) |
Feb 16, 2023 | 9.530 | 10.25 | 9.290 | 9.320 | 230,248 | -0.40(-4.12%) |
Feb 15, 2023 | 9.250 | 9.740 | 9.230 | 9.720 | 169,828 | +0.32(+3.40%) |
Feb 14, 2023 | 9.770 | 9.930 | 9.400 | 9.400 | 93,736 | -0.46(-4.67%) |
Feb 13, 2023 | 9.630 | 9.920 | 9.420 | 9.860 | 118,962 | +0.22(+2.28%) |
Feb 10, 2023 | 9.470 | 9.670 | 9.305 | 9.640 | 111,101 | +0.05(+0.52%) |
Feb 09, 2023 | 9.990 | 10.20 | 9.560 | 9.590 | 110,983 | -0.24(-2.44%) |
Feb 08, 2023 | 10.22 | 10.25 | 9.700 | 9.830 | 146,242 | -0.45(-4.38%) |
Feb 07, 2023 | 10.55 | 10.75 | 9.950 | 10.28 | 156,097 | -0.28(-2.65%) |
Feb 06, 2023 | 11.00 | 11.00 | 10.48 | 10.56 | 130,596 | -0.53(-4.78%) |
Feb 03, 2023 | 11.28 | 11.69 | 11.02 | 11.09 | 212,415 | -0.45(-3.90%) |
Feb 02, 2023 | 9.250 | 11.55 | 9.040 | 11.54 | 610,434 | +2.17(+23.16%) |
Feb 01, 2023 | 9.430 | 9.510 | 8.990 | 9.370 | 174,621 | -0.04(-0.43%) |
Jan 31, 2023 | 8.940 | 9.550 | 8.940 | 9.410 | 152,625 | +0.47(+5.26%) |
Jan 30, 2023 | 8.880 | 9.170 | 8.760 | 8.940 | 151,026 | +0.06(+0.68%) |
Jan 27, 2023 | 8.760 | 9.030 | 8.500 | 8.880 | 309,266 | +0.15(+1.72%) |
Jan 26, 2023 | 9.340 | 9.420 | 8.590 | 8.730 | 288,304 | -0.45(-4.90%) |
Jan 25, 2023 | 9.680 | 9.905 | 8.950 | 9.180 | 829,997 | -0.62(-6.33%) |
Jan 24, 2023 | 10.04 | 10.19 | 9.615 | 9.800 | 240,165 | -0.32(-3.16%) |
Jan 23, 2023 | 10.26 | 10.53 | 10.05 | 10.12 | 361,432 | -0.02(-0.20%) |
Jan 20, 2023 | 9.940 | 10.22 | 9.750 | 10.14 | 243,668 | +0.28(+2.84%) |
Jan 19, 2023 | 10.49 | 10.55 | 9.550 | 9.860 | 378,912 | -0.71(-6.72%) |
Jan 18, 2023 | 10.38 | 10.71 | 10.25 | 10.57 | 373,083 | +0.27(+2.62%) |
Jan 17, 2023 | 10.10 | 10.38 | 9.740 | 10.30 | 297,400 | +0.18(+1.78%) |
Jan 13, 2023 | 9.930 | 10.46 | 9.920 | 10.12 | 538,142 | +0.00(+0.00%) |
Jan 12, 2023 | 10.06 | 10.48 | 9.840 | 10.12 | 389,527 | +0.06(+0.60%) |
Jan 11, 2023 | 9.770 | 10.24 | 9.730 | 10.06 | 824,473 | +0.04(+0.40%) |
Jan 10, 2023 | 8.740 | 10.02 | 8.550 | 10.02 | 950,134 | +1.30(+14.91%) |
Jan 09, 2023 | 8.940 | 9.030 | 8.501 | 8.720 | 260,067 | -0.22(-2.46%) |
Jan 06, 2023 | 8.800 | 8.970 | 8.500 | 8.940 | 360,447 | +0.24(+2.76%) |
Jan 05, 2023 | 8.300 | 8.800 | 8.300 | 8.700 | 541,591 | +0.48(+5.84%) |
Jan 04, 2023 | 7.160 | 8.240 | 7.130 | 8.220 | 428,991 | +1.09(+15.29%) |