Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.513 | 7.513 | 7.430 | 7.440 | 59,227 | +0.01(+0.14%) |
Mar 30, 2023 | 7.440 | 7.455 | 7.410 | 7.430 | 47,066 | +0.27(+3.77%) |
Mar 29, 2023 | 7.180 | 7.190 | 7.090 | 7.160 | 71,162 | +0.05(+0.70%) |
Mar 28, 2023 | 7.120 | 7.140 | 7.060 | 7.110 | 40,371 | +0.14(+1.94%) |
Mar 27, 2023 | 6.990 | 6.990 | 6.900 | 6.975 | 67,047 | +0.01(+0.22%) |
Mar 24, 2023 | 6.915 | 6.980 | 6.893 | 6.960 | 55,042 | -0.13(-1.83%) |
Mar 23, 2023 | 7.155 | 7.209 | 7.050 | 7.090 | 32,628 | -0.08(-1.12%) |
Mar 22, 2023 | 7.210 | 7.290 | 7.160 | 7.170 | 58,798 | +0.00(+0.01%) |
Mar 21, 2023 | 7.140 | 7.202 | 7.121 | 7.170 | 32,835 | +0.26(+3.76%) |
Mar 20, 2023 | 6.860 | 6.971 | 6.770 | 6.910 | 53,412 | +0.05(+0.73%) |
Mar 17, 2023 | 6.940 | 6.940 | 6.766 | 6.860 | 69,168 | -0.20(-2.83%) |
Mar 16, 2023 | 6.890 | 7.104 | 6.890 | 7.060 | 369,422 | -0.05(-0.70%) |
Mar 15, 2023 | 7.040 | 7.145 | 6.980 | 7.110 | 47,269 | -0.48(-6.32%) |
Mar 14, 2023 | 7.640 | 7.640 | 7.530 | 7.590 | 43,812 | -0.05(-0.65%) |
Mar 13, 2023 | 7.576 | 7.650 | 7.470 | 7.640 | 37,466 | -0.16(-2.05%) |
Mar 10, 2023 | 7.830 | 7.920 | 7.780 | 7.800 | 264,657 | -0.24(-2.99%) |
Mar 09, 2023 | 8.120 | 8.180 | 8.010 | 8.040 | 57,986 | -0.19(-2.31%) |
Mar 08, 2023 | 8.120 | 8.280 | 8.104 | 8.230 | 33,473 | +0.58(+7.58%) |
Mar 07, 2023 | 7.720 | 7.725 | 7.600 | 7.650 | 65,480 | -0.10(-1.29%) |
Mar 06, 2023 | 7.788 | 7.820 | 7.740 | 7.750 | 32,902 | +0.01(+0.13%) |
Mar 03, 2023 | 7.580 | 7.740 | 7.580 | 7.740 | 89,231 | +0.41(+5.52%) |
Mar 02, 2023 | 7.250 | 7.335 | 7.250 | 7.335 | 25,981 | -0.05(-0.74%) |
Mar 01, 2023 | 7.390 | 7.415 | 7.340 | 7.390 | 69,424 | +0.19(+2.71%) |
Feb 28, 2023 | 7.305 | 7.305 | 7.190 | 7.195 | 67,742 | -0.06(-0.90%) |
Feb 27, 2023 | 7.250 | 7.310 | 7.224 | 7.260 | 55,712 | +0.23(+3.27%) |
Feb 24, 2023 | 7.050 | 7.075 | 6.980 | 7.030 | 52,734 | -0.26(-3.57%) |
Feb 23, 2023 | 7.290 | 7.300 | 7.200 | 7.290 | 214,275 | +0.01(+0.14%) |
Feb 22, 2023 | 7.292 | 7.325 | 7.214 | 7.280 | 39,581 | -0.04(-0.61%) |
Feb 21, 2023 | 7.400 | 7.450 | 7.310 | 7.325 | 71,541 | -0.17(-2.20%) |
Feb 17, 2023 | 7.450 | 7.506 | 7.380 | 7.490 | 41,882 | -0.04(-0.58%) |
Feb 16, 2023 | 7.462 | 7.610 | 7.454 | 7.534 | 57,604 | +0.08(+1.04%) |
Feb 15, 2023 | 7.380 | 7.480 | 7.380 | 7.456 | 51,018 | +0.03(+0.35%) |
Feb 14, 2023 | 7.378 | 7.430 | 7.261 | 7.430 | 41,354 | +0.11(+1.50%) |
Feb 13, 2023 | 7.330 | 7.350 | 7.310 | 7.320 | 36,898 | -0.01(-0.14%) |
Feb 10, 2023 | 7.310 | 7.370 | 7.304 | 7.330 | 25,521 | -0.25(-3.30%) |
Feb 09, 2023 | 7.700 | 7.730 | 7.550 | 7.580 | 41,989 | -0.01(-0.13%) |
Feb 08, 2023 | 7.680 | 7.680 | 7.570 | 7.590 | 53,045 | -0.09(-1.17%) |
Feb 07, 2023 | 7.610 | 7.700 | 7.560 | 7.680 | 74,598 | +0.24(+3.23%) |
Feb 06, 2023 | 7.500 | 7.500 | 7.400 | 7.440 | 50,008 | -0.08(-1.13%) |
Feb 03, 2023 | 7.590 | 7.620 | 7.510 | 7.525 | 78,896 | -0.02(-0.27%) |
Feb 02, 2023 | 7.470 | 7.615 | 7.410 | 7.545 | 56,688 | +0.33(+4.65%) |
Feb 01, 2023 | 7.100 | 7.250 | 7.050 | 7.210 | 56,679 | +0.19(+2.71%) |
Jan 31, 2023 | 6.948 | 7.070 | 6.948 | 7.020 | 24,552 | -0.03(-0.49%) |
Jan 30, 2023 | 7.060 | 7.090 | 6.970 | 7.055 | 157,400 | -0.19(-2.56%) |
Jan 27, 2023 | 7.200 | 7.280 | 7.200 | 7.240 | 98,659 | +0.17(+2.40%) |
Jan 26, 2023 | 7.050 | 7.120 | 7.000 | 7.070 | 42,489 | +0.02(+0.28%) |
Jan 25, 2023 | 6.960 | 7.050 | 6.924 | 7.050 | 51,443 | +0.11(+1.59%) |
Jan 24, 2023 | 6.890 | 6.960 | 6.855 | 6.940 | 99,617 | -0.02(-0.29%) |
Jan 23, 2023 | 6.840 | 6.980 | 6.840 | 6.960 | 181,262 | +0.16(+2.35%) |
Jan 20, 2023 | 6.700 | 6.810 | 6.670 | 6.800 | 100,132 | -0.08(-1.16%) |
Jan 19, 2023 | 6.970 | 6.970 | 6.760 | 6.880 | 198,912 | -0.26(-3.64%) |
Jan 18, 2023 | 7.280 | 7.290 | 7.140 | 7.140 | 107,599 | -0.17(-2.33%) |
Jan 17, 2023 | 7.370 | 7.510 | 7.220 | 7.310 | 398,734 | -0.10(-1.35%) |
Jan 13, 2023 | 7.290 | 7.410 | 7.290 | 7.410 | 292,455 | +0.11(+1.44%) |
Jan 12, 2023 | 7.320 | 7.340 | 7.240 | 7.305 | 185,979 | +0.21(+3.03%) |
Jan 11, 2023 | 7.030 | 7.130 | 7.010 | 7.090 | 212,295 | +0.12(+1.72%) |
Jan 10, 2023 | 6.870 | 6.970 | 6.860 | 6.970 | 250,138 | +0.02(+0.29%) |
Jan 09, 2023 | 6.920 | 6.980 | 6.890 | 6.950 | 564,604 | +0.07(+1.02%) |
Jan 06, 2023 | 6.630 | 6.950 | 6.630 | 6.880 | 316,752 | +0.27(+4.08%) |
Jan 05, 2023 | 6.549 | 6.610 | 6.490 | 6.610 | 237,854 | +0.10(+1.46%) |
Jan 04, 2023 | 6.490 | 6.550 | 5.850 | 6.515 | 193,497 | +0.17(+2.60%) |