Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.780 | 7.440 | 6.780 | 7.030 | 68,129 | +0.23(+3.38%) |
Mar 30, 2023 | 6.800 | 7.050 | 6.690 | 6.800 | 68,360 | -0.01(-0.15%) |
Mar 29, 2023 | 6.760 | 6.920 | 6.643 | 6.810 | 59,518 | +0.04(+0.59%) |
Mar 28, 2023 | 6.470 | 6.830 | 6.470 | 6.770 | 62,584 | +0.30(+4.64%) |
Mar 27, 2023 | 6.590 | 6.700 | 6.370 | 6.470 | 34,000 | -0.04(-0.61%) |
Mar 24, 2023 | 6.810 | 6.810 | 6.370 | 6.510 | 106,317 | -0.39(-5.65%) |
Mar 23, 2023 | 6.610 | 6.960 | 6.420 | 6.900 | 130,915 | +0.36(+5.50%) |
Mar 22, 2023 | 6.660 | 6.930 | 6.450 | 6.540 | 61,614 | -0.12(-1.80%) |
Mar 21, 2023 | 6.540 | 6.990 | 6.370 | 6.660 | 512,670 | +0.29(+4.55%) |
Mar 20, 2023 | 6.470 | 6.550 | 6.200 | 6.370 | 92,025 | -0.03(-0.47%) |
Mar 17, 2023 | 6.360 | 6.520 | 6.190 | 6.400 | 61,480 | -0.04(-0.62%) |
Mar 16, 2023 | 5.950 | 6.500 | 5.870 | 6.440 | 177,837 | +0.11(+1.74%) |
Mar 15, 2023 | 6.260 | 6.350 | 5.930 | 6.330 | 108,128 | -0.05(-0.78%) |
Mar 14, 2023 | 6.630 | 6.801 | 6.290 | 6.380 | 86,986 | +0.00(+0.00%) |
Mar 13, 2023 | 6.230 | 6.800 | 6.100 | 6.380 | 161,914 | -0.03(-0.47%) |
Mar 10, 2023 | 6.570 | 6.610 | 6.250 | 6.410 | 78,710 | -0.19(-2.88%) |
Mar 09, 2023 | 6.920 | 6.970 | 6.380 | 6.600 | 239,262 | -0.54(-7.56%) |
Mar 08, 2023 | 7.400 | 7.500 | 7.000 | 7.140 | 136,330 | -0.12(-1.65%) |
Mar 07, 2023 | 7.500 | 7.550 | 7.140 | 7.260 | 86,344 | -0.32(-4.22%) |
Mar 06, 2023 | 8.410 | 8.480 | 7.510 | 7.580 | 192,992 | -0.82(-9.76%) |
Mar 03, 2023 | 8.350 | 8.620 | 8.350 | 8.400 | 41,881 | +0.08(+0.96%) |
Mar 02, 2023 | 8.200 | 8.395 | 8.200 | 8.320 | 50,426 | +0.05(+0.60%) |
Mar 01, 2023 | 8.080 | 8.360 | 8.080 | 8.270 | 85,787 | +0.10(+1.22%) |
Feb 28, 2023 | 8.300 | 8.585 | 8.100 | 8.170 | 99,215 | -0.14(-1.68%) |
Feb 27, 2023 | 8.560 | 8.620 | 8.255 | 8.310 | 51,072 | -0.25(-2.92%) |
Feb 24, 2023 | 8.790 | 8.795 | 8.260 | 8.560 | 37,624 | -0.33(-3.71%) |
Feb 23, 2023 | 9.000 | 9.400 | 8.050 | 8.890 | 134,522 | -0.64(-6.72%) |
Feb 22, 2023 | 9.490 | 9.670 | 9.340 | 9.530 | 44,668 | -0.04(-0.42%) |
Feb 21, 2023 | 9.560 | 9.660 | 9.375 | 9.570 | 70,758 | -0.02(-0.21%) |
Feb 17, 2023 | 9.810 | 10.00 | 9.420 | 9.590 | 53,233 | -0.38(-3.81%) |
Feb 16, 2023 | 10.10 | 10.41 | 9.800 | 9.970 | 91,287 | -0.15(-1.48%) |
Feb 15, 2023 | 10.13 | 10.26 | 9.874 | 10.12 | 132,797 | -0.11(-1.08%) |
Feb 14, 2023 | 9.880 | 10.25 | 9.467 | 10.23 | 190,802 | +0.31(+3.13%) |
Feb 13, 2023 | 9.710 | 10.26 | 9.691 | 9.920 | 130,102 | +0.22(+2.27%) |
Feb 10, 2023 | 9.510 | 9.850 | 9.200 | 9.700 | 126,300 | +0.20(+2.11%) |
Feb 09, 2023 | 9.800 | 10.07 | 9.500 | 9.500 | 14,296 | -0.12(-1.25%) |
Feb 08, 2023 | 9.870 | 10.01 | 9.620 | 9.620 | 29,068 | -0.13(-1.33%) |
Feb 07, 2023 | 10.19 | 10.30 | 9.640 | 9.750 | 27,232 | -0.32(-3.18%) |
Feb 06, 2023 | 11.35 | 11.45 | 10.06 | 10.07 | 80,440 | -1.34(-11.74%) |
Feb 03, 2023 | 11.70 | 12.00 | 11.28 | 11.41 | 40,211 | -0.46(-3.88%) |
Feb 02, 2023 | 11.50 | 12.02 | 11.50 | 11.87 | 186,898 | +0.43(+3.76%) |
Feb 01, 2023 | 11.59 | 11.89 | 11.30 | 11.44 | 69,915 | -0.22(-1.89%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.46 | 11.66 | 26,743 | -0.06(-0.51%) |
Jan 30, 2023 | 11.71 | 12.15 | 11.44 | 11.72 | 45,234 | -0.22(-1.84%) |
Jan 27, 2023 | 11.18 | 12.42 | 11.00 | 11.94 | 124,558 | +0.50(+4.37%) |
Jan 26, 2023 | 11.58 | 11.58 | 11.22 | 11.44 | 36,644 | +0.00(+0.00%) |
Jan 25, 2023 | 11.66 | 11.80 | 11.40 | 11.44 | 24,615 | -0.46(-3.87%) |
Jan 24, 2023 | 11.90 | 12.54 | 11.69 | 11.90 | 98,963 | +0.13(+1.10%) |
Jan 23, 2023 | 11.53 | 12.42 | 11.53 | 11.77 | 104,532 | +0.26(+2.26%) |
Jan 20, 2023 | 10.98 | 11.80 | 10.88 | 11.51 | 117,091 | +0.50(+4.54%) |
Jan 19, 2023 | 11.05 | 11.50 | 10.79 | 11.01 | 222,327 | -0.13(-1.17%) |
Jan 18, 2023 | 11.11 | 11.78 | 10.92 | 11.14 | 237,102 | +0.01(+0.09%) |
Jan 17, 2023 | 10.89 | 11.24 | 10.84 | 11.13 | 96,389 | +0.22(+2.02%) |
Jan 13, 2023 | 10.93 | 11.15 | 10.91 | 10.91 | 52,073 | -0.04(-0.37%) |
Jan 12, 2023 | 10.84 | 11.21 | 10.53 | 10.95 | 41,890 | +0.04(+0.37%) |
Jan 11, 2023 | 10.34 | 11.03 | 10.34 | 10.91 | 35,001 | +0.43(+4.10%) |
Jan 10, 2023 | 10.10 | 10.75 | 10.10 | 10.48 | 34,814 | +0.23(+2.24%) |
Jan 09, 2023 | 9.660 | 10.54 | 9.660 | 10.25 | 78,719 | +0.62(+6.44%) |
Jan 06, 2023 | 9.540 | 9.710 | 9.170 | 9.630 | 13,962 | +0.06(+0.63%) |
Jan 05, 2023 | 9.620 | 9.905 | 8.890 | 9.570 | 41,500 | +0.01(+0.10%) |
Jan 04, 2023 | 8.990 | 9.560 | 8.790 | 9.560 | 80,533 | +0.57(+6.34%) |