Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.880 | 8.270 | 7.870 | 8.160 | 1,056,526 | +0.29(+3.68%) |
Mar 30, 2023 | 7.770 | 7.965 | 7.720 | 7.870 | 577,400 | +0.16(+2.08%) |
Mar 29, 2023 | 7.490 | 7.730 | 7.370 | 7.710 | 481,687 | +0.31(+4.19%) |
Mar 28, 2023 | 7.410 | 7.445 | 7.305 | 7.400 | 324,156 | -0.07(-0.94%) |
Mar 27, 2023 | 7.540 | 7.545 | 7.330 | 7.470 | 344,670 | +0.05(+0.67%) |
Mar 24, 2023 | 7.340 | 7.428 | 7.270 | 7.420 | 354,534 | +0.03(+0.41%) |
Mar 23, 2023 | 7.410 | 7.630 | 7.260 | 7.390 | 621,675 | +0.04(+0.54%) |
Mar 22, 2023 | 7.820 | 7.820 | 7.340 | 7.350 | 522,886 | -0.48(-6.13%) |
Mar 21, 2023 | 7.600 | 7.990 | 7.585 | 7.830 | 827,709 | +0.34(+4.54%) |
Mar 20, 2023 | 7.520 | 7.570 | 7.387 | 7.490 | 620,026 | -0.02(-0.27%) |
Mar 17, 2023 | 7.850 | 7.850 | 7.450 | 7.510 | 1,079,211 | -0.32(-4.09%) |
Mar 16, 2023 | 7.470 | 7.885 | 7.420 | 7.830 | 1,106,405 | +0.32(+4.26%) |
Mar 15, 2023 | 7.240 | 7.595 | 7.240 | 7.510 | 1,091,269 | +0.07(+0.94%) |
Mar 14, 2023 | 7.520 | 7.665 | 7.345 | 7.440 | 844,154 | +0.13(+1.78%) |
Mar 13, 2023 | 7.230 | 7.405 | 7.090 | 7.310 | 762,178 | +0.02(+0.27%) |
Mar 10, 2023 | 7.600 | 7.650 | 7.195 | 7.290 | 741,479 | -0.35(-4.58%) |
Mar 09, 2023 | 7.780 | 7.970 | 7.615 | 7.640 | 820,901 | -0.24(-3.05%) |
Mar 08, 2023 | 7.840 | 7.975 | 7.755 | 7.880 | 624,226 | +0.09(+1.16%) |
Mar 07, 2023 | 7.880 | 7.970 | 7.720 | 7.790 | 589,944 | -0.08(-1.02%) |
Mar 06, 2023 | 7.800 | 8.080 | 7.690 | 7.870 | 1,138,331 | +0.08(+1.03%) |
Mar 03, 2023 | 7.790 | 7.960 | 7.755 | 7.790 | 545,356 | +0.03(+0.39%) |
Mar 02, 2023 | 7.540 | 7.805 | 7.540 | 7.760 | 743,840 | +0.17(+2.24%) |
Mar 01, 2023 | 7.860 | 7.860 | 7.470 | 7.590 | 817,165 | -0.34(-4.29%) |
Feb 28, 2023 | 8.100 | 8.290 | 7.895 | 7.930 | 1,169,360 | -0.13(-1.61%) |
Feb 27, 2023 | 7.920 | 8.295 | 7.910 | 8.060 | 1,757,405 | +0.29(+3.73%) |
Feb 24, 2023 | 8.230 | 8.257 | 7.635 | 7.770 | 1,981,975 | -0.63(-7.50%) |
Feb 23, 2023 | 8.700 | 9.120 | 8.190 | 8.400 | 1,457,691 | +0.30(+3.70%) |
Feb 22, 2023 | 8.010 | 8.190 | 7.940 | 8.100 | 1,047,660 | +0.20(+2.53%) |
Feb 21, 2023 | 7.990 | 8.290 | 7.870 | 7.900 | 640,013 | -0.24(-2.95%) |
Feb 17, 2023 | 8.320 | 8.360 | 8.065 | 8.140 | 888,988 | -0.24(-2.86%) |
Feb 16, 2023 | 8.580 | 8.660 | 8.370 | 8.380 | 575,971 | -0.42(-4.77%) |
Feb 15, 2023 | 8.330 | 8.830 | 8.250 | 8.800 | 716,193 | +0.40(+4.76%) |
Feb 14, 2023 | 8.050 | 8.465 | 8.000 | 8.400 | 694,501 | +0.26(+3.19%) |
Feb 13, 2023 | 8.040 | 8.280 | 7.960 | 8.140 | 539,098 | +0.13(+1.62%) |
Feb 10, 2023 | 8.020 | 8.240 | 7.990 | 8.010 | 598,626 | -0.10(-1.23%) |
Feb 09, 2023 | 8.610 | 8.745 | 8.095 | 8.110 | 752,162 | -0.38(-4.48%) |
Feb 08, 2023 | 8.520 | 8.865 | 8.475 | 8.490 | 657,055 | -0.10(-1.16%) |
Feb 07, 2023 | 8.250 | 8.640 | 8.070 | 8.590 | 732,546 | +0.32(+3.87%) |
Feb 06, 2023 | 8.460 | 8.740 | 8.250 | 8.270 | 1,005,088 | -0.32(-3.73%) |
Feb 03, 2023 | 8.590 | 8.850 | 8.511 | 8.590 | 980,650 | -0.24(-2.72%) |
Feb 02, 2023 | 8.540 | 9.040 | 8.535 | 8.830 | 1,872,385 | +0.42(+4.99%) |
Feb 01, 2023 | 8.020 | 8.455 | 7.900 | 8.410 | 1,318,138 | +0.39(+4.86%) |
Jan 31, 2023 | 7.830 | 8.136 | 7.830 | 8.020 | 991,082 | +0.25(+3.22%) |
Jan 30, 2023 | 7.930 | 8.135 | 7.760 | 7.770 | 597,027 | -0.29(-3.60%) |
Jan 27, 2023 | 7.640 | 8.080 | 7.580 | 8.060 | 1,638,470 | +0.37(+4.81%) |
Jan 26, 2023 | 7.970 | 8.090 | 7.680 | 7.690 | 1,011,197 | -0.25(-3.15%) |
Jan 25, 2023 | 7.550 | 7.950 | 7.510 | 7.940 | 804,476 | +0.25(+3.25%) |
Jan 24, 2023 | 7.690 | 7.930 | 7.590 | 7.690 | 797,687 | -0.08(-1.03%) |
Jan 23, 2023 | 7.500 | 7.800 | 7.390 | 7.770 | 865,335 | +0.31(+4.16%) |
Jan 20, 2023 | 7.240 | 7.510 | 7.100 | 7.460 | 783,879 | +0.33(+4.63%) |
Jan 19, 2023 | 6.970 | 7.180 | 6.955 | 7.130 | 1,170,117 | +0.11(+1.57%) |
Jan 18, 2023 | 7.320 | 7.410 | 7.005 | 7.020 | 717,315 | -0.25(-3.44%) |
Jan 17, 2023 | 6.930 | 7.340 | 6.815 | 7.270 | 1,727,448 | +0.37(+5.36%) |
Jan 13, 2023 | 6.720 | 6.930 | 6.625 | 6.900 | 1,815,658 | +0.11(+1.62%) |
Jan 12, 2023 | 6.880 | 6.900 | 6.620 | 6.790 | 1,137,406 | -0.03(-0.44%) |
Jan 11, 2023 | 6.750 | 6.820 | 6.700 | 6.820 | 1,034,264 | +0.10(+1.49%) |
Jan 10, 2023 | 6.690 | 6.830 | 6.520 | 6.720 | 807,446 | -0.06(-0.88%) |
Jan 09, 2023 | 6.840 | 6.980 | 6.711 | 6.780 | 813,049 | +0.03(+0.44%) |
Jan 06, 2023 | 6.560 | 6.787 | 6.490 | 6.750 | 865,466 | +0.20(+3.05%) |
Jan 05, 2023 | 6.710 | 6.725 | 6.460 | 6.550 | 879,651 | -0.21(-3.11%) |
Jan 04, 2023 | 6.610 | 6.980 | 6.600 | 6.760 | 1,255,222 | +0.20(+3.05%) |