Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.720 | 6.971 | 6.720 | 6.881 | 251,748 | +0.19(+2.81%) |
Mar 30, 2023 | 6.658 | 6.743 | 6.579 | 6.694 | 243,831 | +0.09(+1.36%) |
Mar 29, 2023 | 6.711 | 6.711 | 6.540 | 6.604 | 223,434 | -0.05(-0.81%) |
Mar 28, 2023 | 6.550 | 6.658 | 6.488 | 6.658 | 215,141 | +0.12(+1.78%) |
Mar 27, 2023 | 6.631 | 6.667 | 6.472 | 6.541 | 369,763 | -0.03(-0.41%) |
Mar 24, 2023 | 6.470 | 6.622 | 6.380 | 6.568 | 335,265 | +0.05(+0.82%) |
Mar 23, 2023 | 6.729 | 6.779 | 6.425 | 6.515 | 403,417 | -0.18(-2.67%) |
Mar 22, 2023 | 6.881 | 6.971 | 6.685 | 6.694 | 309,003 | -0.17(-2.48%) |
Mar 21, 2023 | 6.864 | 7.043 | 6.837 | 6.864 | 208,109 | +0.07(+1.05%) |
Mar 20, 2023 | 6.801 | 6.980 | 6.728 | 6.792 | 270,707 | +0.05(+0.80%) |
Mar 17, 2023 | 6.980 | 7.011 | 6.689 | 6.738 | 577,965 | -0.30(-4.20%) |
Mar 16, 2023 | 6.855 | 7.159 | 6.729 | 7.034 | 425,569 | +0.13(+1.81%) |
Mar 15, 2023 | 6.765 | 6.935 | 6.740 | 6.908 | 370,385 | -0.09(-1.28%) |
Mar 14, 2023 | 7.159 | 7.284 | 6.899 | 6.998 | 415,487 | +0.04(+0.64%) |
Mar 13, 2023 | 7.159 | 7.159 | 6.729 | 6.953 | 525,485 | -0.28(-3.84%) |
Mar 10, 2023 | 7.615 | 7.732 | 7.208 | 7.230 | 484,233 | -0.41(-5.39%) |
Mar 09, 2023 | 7.624 | 7.821 | 7.624 | 7.642 | 361,917 | -0.02(-0.29%) |
Mar 08, 2023 | 7.730 | 7.869 | 7.512 | 7.664 | 600,755 | -0.07(-0.84%) |
Mar 07, 2023 | 7.669 | 7.869 | 7.634 | 7.730 | 497,269 | +0.12(+1.60%) |
Mar 06, 2023 | 7.799 | 7.860 | 7.556 | 7.608 | 571,465 | -0.20(-2.56%) |
Mar 03, 2023 | 7.730 | 7.843 | 7.617 | 7.808 | 335,961 | +0.13(+1.70%) |
Mar 02, 2023 | 7.651 | 7.721 | 7.443 | 7.678 | 424,941 | +0.03(+0.34%) |
Mar 01, 2023 | 8.034 | 8.251 | 7.530 | 7.651 | 663,318 | -0.03(-0.34%) |
Feb 28, 2023 | 7.991 | 8.017 | 7.608 | 7.678 | 666,599 | -0.32(-4.02%) |
Feb 27, 2023 | 8.504 | 8.599 | 7.991 | 7.999 | 488,387 | -0.43(-5.15%) |
Feb 24, 2023 | 8.477 | 8.504 | 8.317 | 8.434 | 201,060 | -0.10(-1.22%) |
Feb 23, 2023 | 8.556 | 8.660 | 8.399 | 8.538 | 268,516 | +0.01(+0.10%) |
Feb 22, 2023 | 8.460 | 8.677 | 8.434 | 8.530 | 230,995 | +0.10(+1.24%) |
Feb 21, 2023 | 8.747 | 8.747 | 8.408 | 8.425 | 330,658 | -0.37(-4.25%) |
Feb 17, 2023 | 8.782 | 8.834 | 8.582 | 8.799 | 238,646 | +0.07(+0.80%) |
Feb 16, 2023 | 8.538 | 8.921 | 8.480 | 8.730 | 267,834 | +0.10(+1.21%) |
Feb 15, 2023 | 8.321 | 8.686 | 8.217 | 8.625 | 250,870 | +0.27(+3.23%) |
Feb 14, 2023 | 8.312 | 8.417 | 8.112 | 8.356 | 182,101 | +0.00(+0.00%) |
Feb 13, 2023 | 8.338 | 8.425 | 8.191 | 8.356 | 154,572 | -0.01(-0.10%) |
Feb 10, 2023 | 8.330 | 8.373 | 8.138 | 8.364 | 329,744 | +0.03(+0.42%) |
Feb 09, 2023 | 8.651 | 8.782 | 8.290 | 8.330 | 276,478 | -0.24(-2.84%) |
Feb 08, 2023 | 8.843 | 8.888 | 8.521 | 8.573 | 298,369 | -0.39(-4.32%) |
Feb 07, 2023 | 9.077 | 9.077 | 8.773 | 8.960 | 255,392 | -0.12(-1.29%) |
Feb 06, 2023 | 9.069 | 9.144 | 8.825 | 9.077 | 384,535 | +0.01(+0.10%) |
Feb 03, 2023 | 8.712 | 9.416 | 8.704 | 9.069 | 509,221 | +0.23(+2.66%) |
Feb 02, 2023 | 8.782 | 9.025 | 8.708 | 8.834 | 393,186 | +0.17(+2.01%) |
Feb 01, 2023 | 8.677 | 8.712 | 8.321 | 8.660 | 399,729 | -0.03(-0.30%) |
Jan 31, 2023 | 8.260 | 8.721 | 8.260 | 8.686 | 363,329 | +0.51(+6.28%) |
Jan 30, 2023 | 8.364 | 8.408 | 8.086 | 8.173 | 304,222 | -0.33(-3.89%) |
Jan 27, 2023 | 8.469 | 8.660 | 8.455 | 8.504 | 378,855 | +0.08(+0.93%) |
Jan 26, 2023 | 8.608 | 8.764 | 8.425 | 8.425 | 338,721 | -0.04(-0.51%) |
Jan 25, 2023 | 8.451 | 8.521 | 8.373 | 8.469 | 364,448 | -0.03(-0.31%) |
Jan 24, 2023 | 8.477 | 8.599 | 8.383 | 8.495 | 230,230 | -0.03(-0.31%) |
Jan 23, 2023 | 8.234 | 8.651 | 8.217 | 8.521 | 491,004 | +0.30(+3.70%) |
Jan 20, 2023 | 8.251 | 8.364 | 8.017 | 8.217 | 405,430 | +0.13(+1.61%) |
Jan 19, 2023 | 8.095 | 8.234 | 7.991 | 8.086 | 344,839 | -0.05(-0.59%) |
Jan 18, 2023 | 8.277 | 8.547 | 8.011 | 8.134 | 944,585 | -0.77(-8.64%) |
Jan 17, 2023 | 8.886 | 9.008 | 8.799 | 8.903 | 189,188 | +0.03(+0.39%) |
Jan 13, 2023 | 8.512 | 8.903 | 8.512 | 8.869 | 363,016 | +0.31(+3.66%) |
Jan 12, 2023 | 8.521 | 8.704 | 8.451 | 8.556 | 392,463 | +0.11(+1.34%) |
Jan 11, 2023 | 8.364 | 8.556 | 8.338 | 8.443 | 240,014 | +0.15(+1.78%) |
Jan 10, 2023 | 8.043 | 8.338 | 7.921 | 8.295 | 249,113 | +0.26(+3.25%) |
Jan 09, 2023 | 8.043 | 8.343 | 7.991 | 8.034 | 286,242 | +0.04(+0.54%) |
Jan 06, 2023 | 7.834 | 8.043 | 7.773 | 7.991 | 254,136 | +0.19(+2.45%) |
Jan 05, 2023 | 7.956 | 7.982 | 7.678 | 7.799 | 262,832 | -0.18(-2.29%) |
Jan 04, 2023 | 7.791 | 8.069 | 7.756 | 7.982 | 237,482 | +0.18(+2.34%) |