Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.418 | 7.428 | 7.143 | 7.181 | 2,026,332 | -0.20(-2.70%) |
Mar 30, 2023 | 7.466 | 7.485 | 7.323 | 7.380 | 1,803,970 | +0.09(+1.17%) |
Mar 29, 2023 | 7.266 | 7.385 | 7.243 | 7.295 | 1,442,183 | +0.06(+0.79%) |
Mar 28, 2023 | 7.200 | 7.281 | 7.181 | 7.238 | 1,363,294 | +0.13(+1.87%) |
Mar 27, 2023 | 7.077 | 7.152 | 7.048 | 7.105 | 1,682,386 | +0.10(+1.49%) |
Mar 24, 2023 | 6.830 | 7.048 | 6.787 | 7.001 | 1,545,621 | +0.14(+2.07%) |
Mar 23, 2023 | 7.039 | 7.077 | 6.839 | 6.858 | 1,462,174 | -0.05(-0.69%) |
Mar 22, 2023 | 6.896 | 7.048 | 6.839 | 6.906 | 1,587,259 | -0.03(-0.41%) |
Mar 21, 2023 | 6.963 | 6.982 | 6.887 | 6.934 | 1,534,656 | -0.08(-1.08%) |
Mar 20, 2023 | 6.972 | 7.029 | 6.925 | 7.010 | 1,777,546 | +0.01(+0.14%) |
Mar 17, 2023 | 7.048 | 7.105 | 6.925 | 7.001 | 3,707,485 | -0.21(-2.89%) |
Mar 16, 2023 | 7.143 | 7.276 | 7.077 | 7.209 | 2,857,988 | +0.09(+1.20%) |
Mar 15, 2023 | 6.963 | 7.152 | 6.934 | 7.124 | 1,583,662 | +0.05(+0.67%) |
Mar 14, 2023 | 7.077 | 7.119 | 7.020 | 7.077 | 1,556,370 | +0.11(+1.63%) |
Mar 13, 2023 | 6.934 | 7.048 | 6.934 | 6.963 | 1,577,248 | -0.07(-0.94%) |
Mar 10, 2023 | 7.048 | 7.134 | 7.001 | 7.029 | 1,281,251 | -0.16(-2.24%) |
Mar 09, 2023 | 7.162 | 7.290 | 7.157 | 7.190 | 2,754,823 | +0.02(+0.26%) |
Mar 08, 2023 | 7.171 | 7.247 | 7.062 | 7.171 | 3,040,307 | +0.09(+1.20%) |
Mar 07, 2023 | 7.134 | 7.152 | 7.024 | 7.086 | 1,770,362 | +0.01(+0.13%) |
Mar 06, 2023 | 6.953 | 7.110 | 6.887 | 7.077 | 1,806,587 | +0.15(+2.19%) |
Mar 03, 2023 | 6.925 | 6.991 | 6.906 | 6.925 | 2,106,004 | -0.07(-0.95%) |
Mar 02, 2023 | 7.001 | 7.039 | 6.963 | 6.991 | 1,427,053 | -0.07(-0.94%) |
Mar 01, 2023 | 7.058 | 7.077 | 7.005 | 7.058 | 1,419,001 | +0.00(+0.04%) |
Feb 28, 2023 | 7.112 | 7.136 | 7.027 | 7.055 | 1,391,233 | -0.09(-1.32%) |
Feb 27, 2023 | 7.140 | 7.197 | 7.103 | 7.150 | 1,325,547 | +0.02(+0.27%) |
Feb 24, 2023 | 7.197 | 7.216 | 7.055 | 7.131 | 1,610,035 | -0.11(-1.57%) |
Feb 23, 2023 | 7.292 | 7.311 | 7.207 | 7.245 | 2,141,698 | -0.02(-0.26%) |
Feb 22, 2023 | 7.320 | 7.396 | 7.216 | 7.263 | 2,426,055 | -0.05(-0.65%) |
Feb 21, 2023 | 7.548 | 7.548 | 7.235 | 7.311 | 1,943,750 | -0.21(-2.77%) |
Feb 17, 2023 | 7.406 | 7.548 | 7.368 | 7.519 | 2,194,130 | +0.23(+3.12%) |
Feb 16, 2023 | 7.131 | 7.382 | 7.017 | 7.292 | 2,429,359 | +0.11(+1.58%) |
Feb 15, 2023 | 7.216 | 7.226 | 7.046 | 7.178 | 3,930,217 | +0.03(+0.40%) |
Feb 14, 2023 | 7.216 | 7.273 | 7.074 | 7.150 | 3,389,586 | +0.02(+0.27%) |
Feb 13, 2023 | 7.046 | 7.150 | 7.046 | 7.131 | 1,358,665 | +0.09(+1.21%) |
Feb 10, 2023 | 6.989 | 7.084 | 6.956 | 7.046 | 2,425,018 | +0.17(+2.48%) |
Feb 09, 2023 | 7.017 | 7.036 | 6.828 | 6.875 | 2,524,128 | -0.16(-2.29%) |
Feb 08, 2023 | 7.027 | 7.065 | 6.913 | 7.036 | 2,707,127 | +0.09(+1.36%) |
Feb 07, 2023 | 7.065 | 7.093 | 6.894 | 6.942 | 1,882,715 | -0.14(-2.01%) |
Feb 06, 2023 | 7.027 | 7.084 | 6.975 | 7.084 | 2,187,330 | -0.06(-0.80%) |
Feb 03, 2023 | 7.311 | 7.339 | 7.121 | 7.140 | 1,728,297 | -0.25(-3.33%) |
Feb 02, 2023 | 7.567 | 7.567 | 7.339 | 7.387 | 5,564,930 | -0.11(-1.52%) |
Feb 01, 2023 | 7.576 | 7.595 | 7.415 | 7.500 | 2,954,235 | -0.20(-2.58%) |
Jan 31, 2023 | 7.680 | 7.728 | 7.595 | 7.699 | 5,654,097 | +0.27(+3.57%) |
Jan 30, 2023 | 7.510 | 7.538 | 7.427 | 7.434 | 1,607,156 | -0.01(-0.13%) |
Jan 27, 2023 | 7.453 | 7.477 | 7.387 | 7.443 | 922,054 | -0.06(-0.76%) |
Jan 26, 2023 | 7.443 | 7.500 | 7.377 | 7.500 | 1,120,143 | +0.05(+0.64%) |
Jan 25, 2023 | 7.339 | 7.453 | 7.311 | 7.453 | 1,641,446 | +0.06(+0.77%) |
Jan 24, 2023 | 7.491 | 7.500 | 7.325 | 7.396 | 3,142,751 | +0.05(+0.64%) |
Jan 23, 2023 | 7.188 | 7.377 | 7.145 | 7.349 | 3,686,514 | +0.17(+2.37%) |
Jan 20, 2023 | 7.131 | 7.178 | 7.084 | 7.178 | 2,002,671 | -0.13(-1.81%) |
Jan 19, 2023 | 7.216 | 7.311 | 7.117 | 7.311 | 1,722,485 | +0.06(+0.78%) |
Jan 18, 2023 | 7.292 | 7.330 | 7.093 | 7.254 | 4,070,125 | +0.05(+0.66%) |
Jan 17, 2023 | 7.055 | 7.282 | 7.046 | 7.207 | 4,994,616 | +0.16(+2.28%) |
Jan 13, 2023 | 7.103 | 7.126 | 6.979 | 7.046 | 4,012,961 | -0.13(-1.85%) |
Jan 12, 2023 | 7.074 | 7.226 | 6.970 | 7.178 | 2,261,231 | +0.13(+1.88%) |
Jan 11, 2023 | 6.998 | 7.065 | 6.913 | 7.046 | 2,707,293 | +0.08(+1.09%) |
Jan 10, 2023 | 6.837 | 6.998 | 6.828 | 6.970 | 1,930,285 | +0.17(+2.51%) |
Jan 09, 2023 | 6.837 | 6.885 | 6.766 | 6.799 | 1,862,841 | -0.11(-1.64%) |
Jan 06, 2023 | 6.695 | 6.913 | 6.672 | 6.913 | 2,130,969 | +0.35(+5.34%) |
Jan 05, 2023 | 6.430 | 6.586 | 6.411 | 6.563 | 1,867,714 | +0.24(+3.74%) |
Jan 04, 2023 | 6.193 | 6.383 | 6.189 | 6.326 | 3,238,096 | +0.18(+2.93%) |