Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.300 | 8.340 | 8.270 | 8.340 | 2,519,788 | +0.06(+0.72%) |
Mar 30, 2023 | 8.200 | 8.280 | 8.170 | 8.280 | 3,692,594 | +0.15(+1.85%) |
Mar 29, 2023 | 8.120 | 8.150 | 8.060 | 8.130 | 1,576,128 | +0.02(+0.25%) |
Mar 28, 2023 | 7.990 | 8.140 | 7.970 | 8.110 | 3,453,748 | +0.13(+1.63%) |
Mar 27, 2023 | 8.000 | 8.000 | 7.880 | 7.980 | 2,714,167 | +0.01(+0.13%) |
Mar 24, 2023 | 8.130 | 8.130 | 7.960 | 7.970 | 2,910,795 | -0.03(-0.38%) |
Mar 23, 2023 | 7.950 | 8.050 | 7.900 | 8.000 | 3,604,120 | +0.08(+1.01%) |
Mar 22, 2023 | 7.650 | 7.980 | 7.640 | 7.920 | 18,827,060 | +0.27(+3.53%) |
Mar 21, 2023 | 7.720 | 7.720 | 7.590 | 7.650 | 2,764,252 | -0.05(-0.65%) |
Mar 20, 2023 | 7.740 | 7.750 | 7.620 | 7.700 | 3,128,829 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.730 | 7.500 | 7.720 | 4,892,368 | +0.31(+4.18%) |
Mar 16, 2023 | 7.560 | 7.560 | 7.360 | 7.410 | 3,140,939 | -0.05(-0.67%) |
Mar 15, 2023 | 7.540 | 7.580 | 7.450 | 7.460 | 11,310,537 | +0.10(+1.36%) |
Mar 14, 2023 | 7.400 | 7.460 | 7.340 | 7.360 | 3,100,769 | -0.04(-0.54%) |
Mar 13, 2023 | 7.290 | 7.410 | 7.280 | 7.400 | 12,583,184 | +0.39(+5.56%) |
Mar 10, 2023 | 7.030 | 7.140 | 6.980 | 7.010 | 4,767,268 | +0.12(+1.74%) |
Mar 09, 2023 | 6.930 | 6.960 | 6.850 | 6.890 | 2,048,389 | +0.03(+0.44%) |
Mar 08, 2023 | 6.900 | 6.940 | 6.860 | 6.860 | 2,031,098 | -0.01(-0.15%) |
Mar 07, 2023 | 7.100 | 7.100 | 6.870 | 6.870 | 4,218,166 | -0.34(-4.72%) |
Mar 06, 2023 | 7.250 | 7.260 | 7.180 | 7.210 | 1,374,548 | -0.08(-1.10%) |
Mar 03, 2023 | 7.230 | 7.290 | 7.110 | 7.290 | 2,706,158 | +0.09(+1.25%) |
Mar 02, 2023 | 7.120 | 7.200 | 7.080 | 7.200 | 1,391,151 | +0.02(+0.28%) |
Mar 01, 2023 | 7.200 | 7.260 | 7.150 | 7.180 | 2,941,356 | +0.01(+0.14%) |
Feb 28, 2023 | 7.060 | 7.180 | 7.060 | 7.170 | 2,442,768 | +0.12(+1.70%) |
Feb 27, 2023 | 7.130 | 7.150 | 7.050 | 7.050 | 2,977,842 | -0.09(-1.26%) |
Feb 24, 2023 | 7.210 | 7.230 | 7.120 | 7.140 | 2,851,125 | -0.20(-2.72%) |
Feb 23, 2023 | 7.420 | 7.430 | 7.300 | 7.340 | 3,025,381 | -0.02(-0.27%) |
Feb 22, 2023 | 7.480 | 7.490 | 7.350 | 7.360 | 2,143,262 | -0.13(-1.74%) |
Feb 21, 2023 | 7.500 | 7.550 | 7.460 | 7.490 | 2,928,464 | +0.02(+0.27%) |
Feb 17, 2023 | 7.310 | 7.470 | 7.300 | 7.470 | 2,567,103 | +0.07(+0.95%) |
Feb 16, 2023 | 7.370 | 7.480 | 7.360 | 7.400 | 2,356,564 | -0.02(-0.27%) |
Feb 15, 2023 | 7.380 | 7.445 | 7.360 | 7.420 | 3,992,065 | -0.06(-0.80%) |
Feb 14, 2023 | 7.450 | 7.528 | 7.400 | 7.480 | 2,268,253 | -0.03(-0.40%) |
Feb 13, 2023 | 7.500 | 7.540 | 7.460 | 7.510 | 1,885,666 | -0.04(-0.53%) |
Feb 10, 2023 | 7.580 | 7.600 | 7.490 | 7.550 | 2,358,807 | +0.03(+0.40%) |
Feb 09, 2023 | 7.700 | 7.710 | 7.500 | 7.520 | 4,203,504 | -0.11(-1.44%) |
Feb 08, 2023 | 7.670 | 7.690 | 7.600 | 7.630 | 2,240,652 | +0.05(+0.66%) |
Feb 07, 2023 | 7.600 | 7.690 | 7.540 | 7.580 | 4,141,576 | -0.01(-0.13%) |
Feb 06, 2023 | 7.680 | 7.690 | 7.590 | 7.590 | 3,295,604 | -0.05(-0.65%) |
Feb 03, 2023 | 7.730 | 7.800 | 7.630 | 7.640 | 7,072,080 | -0.34(-4.26%) |
Feb 02, 2023 | 8.290 | 8.310 | 7.960 | 7.980 | 6,274,632 | -0.16(-1.97%) |
Feb 01, 2023 | 8.030 | 8.170 | 7.940 | 8.140 | 4,452,486 | +0.07(+0.87%) |
Jan 31, 2023 | 8.000 | 8.075 | 7.960 | 8.070 | 1,645,367 | +0.05(+0.62%) |
Jan 30, 2023 | 8.060 | 8.080 | 8.000 | 8.020 | 2,084,948 | +0.00(+0.00%) |
Jan 27, 2023 | 8.020 | 8.069 | 7.925 | 8.020 | 2,345,132 | -0.12(-1.47%) |
Jan 26, 2023 | 8.180 | 8.230 | 8.060 | 8.140 | 2,530,739 | -0.01(-0.12%) |
Jan 25, 2023 | 7.990 | 8.150 | 7.990 | 8.150 | 2,011,354 | +0.07(+0.87%) |
Jan 24, 2023 | 8.000 | 8.080 | 7.900 | 8.080 | 2,888,269 | +0.09(+1.13%) |
Jan 23, 2023 | 7.920 | 8.020 | 7.760 | 7.990 | 6,224,715 | -0.15(-1.84%) |
Jan 20, 2023 | 8.170 | 8.170 | 8.090 | 8.140 | 2,414,845 | +0.00(+0.00%) |
Jan 19, 2023 | 7.980 | 8.170 | 7.980 | 8.140 | 2,736,739 | +0.16(+2.01%) |
Jan 18, 2023 | 8.250 | 8.285 | 7.980 | 7.980 | 5,012,121 | -0.17(-2.09%) |
Jan 17, 2023 | 8.220 | 8.220 | 8.110 | 8.150 | 3,515,449 | -0.09(-1.09%) |
Jan 13, 2023 | 8.080 | 8.240 | 8.080 | 8.240 | 4,550,967 | +0.11(+1.35%) |
Jan 12, 2023 | 8.230 | 8.240 | 8.080 | 8.130 | 5,377,450 | +0.12(+1.50%) |
Jan 11, 2023 | 8.170 | 8.170 | 7.980 | 8.010 | 2,317,753 | -0.10(-1.23%) |
Jan 10, 2023 | 8.100 | 8.160 | 8.080 | 8.110 | 1,837,839 | -0.01(-0.12%) |
Jan 09, 2023 | 8.210 | 8.280 | 8.082 | 8.120 | 3,875,285 | -0.11(-1.34%) |
Jan 06, 2023 | 8.160 | 8.258 | 8.120 | 8.230 | 2,721,331 | +0.18(+2.24%) |
Jan 05, 2023 | 8.110 | 8.110 | 8.000 | 8.050 | 3,102,574 | -0.17(-2.07%) |
Jan 04, 2023 | 8.340 | 8.390 | 8.150 | 8.220 | 4,205,558 | -0.06(-0.72%) |