Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.937 | 7.333 | 6.910 | 7.234 | 7,455,321 | +0.35(+5.10%) |
Mar 30, 2023 | 6.802 | 6.883 | 6.802 | 6.883 | 695,356 | +0.11(+1.60%) |
Mar 29, 2023 | 6.612 | 6.779 | 6.612 | 6.775 | 706,549 | +0.22(+3.30%) |
Mar 28, 2023 | 6.540 | 6.639 | 6.504 | 6.558 | 2,080,773 | -0.05(-0.68%) |
Mar 27, 2023 | 6.558 | 6.626 | 6.531 | 6.603 | 638,946 | +0.08(+1.24%) |
Mar 24, 2023 | 6.459 | 6.549 | 6.459 | 6.522 | 806,117 | -0.01(-0.14%) |
Mar 23, 2023 | 6.531 | 6.674 | 6.504 | 6.531 | 608,840 | +0.02(+0.28%) |
Mar 22, 2023 | 6.630 | 6.675 | 6.504 | 6.513 | 886,761 | -0.14(-2.17%) |
Mar 21, 2023 | 6.549 | 6.684 | 6.549 | 6.657 | 879,110 | +0.13(+1.93%) |
Mar 20, 2023 | 6.486 | 6.540 | 6.459 | 6.531 | 807,766 | +0.04(+0.55%) |
Mar 17, 2023 | 6.585 | 6.585 | 6.495 | 6.495 | 1,028,538 | -0.09(-1.37%) |
Mar 16, 2023 | 6.423 | 6.585 | 6.400 | 6.585 | 870,799 | +0.13(+1.95%) |
Mar 15, 2023 | 6.396 | 6.482 | 6.387 | 6.459 | 1,717,453 | -0.10(-1.51%) |
Mar 14, 2023 | 6.486 | 6.585 | 6.473 | 6.558 | 1,118,541 | +0.13(+1.96%) |
Mar 13, 2023 | 6.334 | 6.486 | 6.254 | 6.432 | 1,287,027 | +0.04(+0.70%) |
Mar 10, 2023 | 6.620 | 6.624 | 6.361 | 6.388 | 1,701,119 | -0.23(-3.50%) |
Mar 09, 2023 | 6.807 | 6.887 | 6.620 | 6.620 | 1,227,689 | -0.20(-2.88%) |
Mar 08, 2023 | 6.771 | 6.851 | 6.771 | 6.816 | 525,390 | +0.04(+0.53%) |
Mar 07, 2023 | 6.878 | 6.932 | 6.780 | 6.780 | 826,277 | -0.07(-1.04%) |
Mar 06, 2023 | 6.923 | 6.959 | 6.851 | 6.851 | 602,911 | -0.06(-0.90%) |
Mar 03, 2023 | 6.843 | 6.941 | 6.811 | 6.914 | 1,114,223 | +0.12(+1.71%) |
Mar 02, 2023 | 6.673 | 6.807 | 6.655 | 6.798 | 672,507 | +0.10(+1.46%) |
Mar 01, 2023 | 6.709 | 6.731 | 6.655 | 6.700 | 748,979 | -0.02(-0.27%) |
Feb 28, 2023 | 6.691 | 6.762 | 6.646 | 6.718 | 1,357,836 | +0.07(+1.07%) |
Feb 27, 2023 | 6.602 | 6.664 | 6.602 | 6.646 | 767,835 | +0.09(+1.36%) |
Feb 24, 2023 | 6.539 | 6.611 | 6.535 | 6.557 | 887,141 | -0.10(-1.47%) |
Feb 23, 2023 | 6.700 | 6.727 | 6.584 | 6.655 | 662,999 | +0.03(+0.40%) |
Feb 22, 2023 | 6.539 | 6.673 | 6.530 | 6.628 | 998,978 | +0.06(+0.95%) |
Feb 21, 2023 | 6.637 | 6.673 | 6.539 | 6.566 | 679,058 | -0.12(-1.74%) |
Feb 17, 2023 | 6.691 | 6.731 | 6.655 | 6.682 | 793,814 | -0.05(-0.79%) |
Feb 16, 2023 | 6.736 | 6.825 | 6.713 | 6.736 | 703,220 | -0.06(-0.92%) |
Feb 15, 2023 | 6.709 | 6.834 | 6.673 | 6.798 | 798,685 | +0.10(+1.46%) |
Feb 14, 2023 | 6.602 | 6.744 | 6.566 | 6.700 | 857,990 | +0.06(+0.94%) |
Feb 13, 2023 | 6.611 | 6.655 | 6.593 | 6.637 | 849,078 | +0.02(+0.27%) |
Feb 10, 2023 | 6.655 | 6.690 | 6.549 | 6.620 | 1,292,240 | -0.07(-1.06%) |
Feb 09, 2023 | 6.894 | 6.899 | 6.682 | 6.690 | 1,273,754 | -0.12(-1.82%) |
Feb 08, 2023 | 6.876 | 6.876 | 6.717 | 6.814 | 1,132,536 | -0.05(-0.77%) |
Feb 07, 2023 | 6.735 | 6.894 | 6.673 | 6.867 | 1,288,245 | +0.10(+1.44%) |
Feb 06, 2023 | 6.770 | 6.848 | 6.735 | 6.770 | 820,829 | -0.07(-1.03%) |
Feb 03, 2023 | 6.938 | 7.026 | 6.832 | 6.841 | 1,208,179 | -0.22(-3.13%) |
Feb 02, 2023 | 6.991 | 7.132 | 6.956 | 7.062 | 1,911,351 | +0.14(+2.04%) |
Feb 01, 2023 | 6.726 | 6.929 | 6.704 | 6.920 | 1,068,154 | +0.17(+2.49%) |
Jan 31, 2023 | 6.743 | 6.779 | 6.682 | 6.752 | 1,239,914 | +0.11(+1.60%) |
Jan 30, 2023 | 6.761 | 6.774 | 6.629 | 6.646 | 964,516 | -0.12(-1.83%) |
Jan 27, 2023 | 6.717 | 6.841 | 6.673 | 6.770 | 1,156,150 | +0.02(+0.26%) |
Jan 26, 2023 | 6.717 | 6.761 | 6.642 | 6.752 | 1,108,795 | +0.11(+1.60%) |
Jan 25, 2023 | 6.602 | 6.686 | 6.487 | 6.646 | 1,056,823 | +0.01(+0.13%) |
Jan 24, 2023 | 6.673 | 6.708 | 6.593 | 6.637 | 772,102 | -0.03(-0.40%) |
Jan 23, 2023 | 6.487 | 6.690 | 6.461 | 6.664 | 985,569 | +0.18(+2.72%) |
Jan 20, 2023 | 6.408 | 6.496 | 6.372 | 6.487 | 981,949 | +0.11(+1.80%) |
Jan 19, 2023 | 6.363 | 6.439 | 6.337 | 6.372 | 854,816 | -0.03(-0.41%) |
Jan 18, 2023 | 6.620 | 6.682 | 6.399 | 6.399 | 2,770,705 | -0.18(-2.69%) |
Jan 17, 2023 | 6.655 | 6.673 | 6.558 | 6.576 | 1,186,111 | -0.07(-1.06%) |
Jan 13, 2023 | 6.522 | 6.646 | 6.505 | 6.646 | 1,782,765 | +0.09(+1.35%) |
Jan 12, 2023 | 6.540 | 6.567 | 6.372 | 6.558 | 1,423,216 | +0.07(+1.09%) |
Jan 11, 2023 | 6.347 | 6.487 | 6.347 | 6.487 | 1,297,996 | +0.16(+2.49%) |
Jan 10, 2023 | 6.233 | 6.347 | 6.233 | 6.330 | 924,660 | +0.11(+1.69%) |
Jan 09, 2023 | 6.207 | 6.245 | 6.172 | 6.225 | 1,773,775 | +0.11(+1.72%) |
Jan 06, 2023 | 6.119 | 6.137 | 5.988 | 6.119 | 1,182,045 | +0.07(+1.16%) |
Jan 05, 2023 | 6.058 | 6.133 | 6.036 | 6.049 | 956,436 | -0.11(-1.85%) |
Jan 04, 2023 | 6.093 | 6.211 | 6.041 | 6.163 | 1,113,828 | +0.15(+2.47%) |