Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.270 | 6.300 | 6.110 | 6.110 | 9,272 | +0.00(+0.00%) |
Mar 30, 2023 | 6.360 | 6.360 | 5.805 | 6.110 | 42,248 | -0.38(-5.86%) |
Mar 29, 2023 | 6.040 | 6.510 | 5.930 | 6.490 | 41,267 | +0.04(+0.62%) |
Mar 28, 2023 | 6.600 | 7.980 | 5.400 | 6.450 | 277,835 | +0.18(+2.81%) |
Mar 27, 2023 | 5.080 | 6.390 | 5.080 | 6.274 | 120,082 | +1.10(+21.35%) |
Mar 24, 2023 | 5.010 | 5.170 | 4.960 | 5.170 | 4,448 | +0.17(+3.50%) |
Mar 23, 2023 | 5.090 | 5.085 | 4.901 | 4.995 | 7,068 | -0.00(-0.09%) |
Mar 22, 2023 | 4.950 | 5.160 | 4.710 | 5.000 | 18,680 | +0.10(+2.04%) |
Mar 21, 2023 | 4.730 | 5.000 | 4.675 | 4.900 | 4,935 | +0.25(+5.26%) |
Mar 20, 2023 | 4.830 | 5.050 | 4.655 | 4.655 | 8,681 | -0.17(-3.62%) |
Mar 17, 2023 | 5.160 | 5.232 | 4.830 | 4.830 | 11,814 | -0.33(-6.40%) |
Mar 16, 2023 | 5.080 | 5.215 | 4.950 | 5.160 | 14,104 | +0.03(+0.66%) |
Mar 15, 2023 | 5.200 | 5.343 | 5.000 | 5.126 | 14,101 | +0.02(+0.32%) |
Mar 14, 2023 | 5.410 | 5.590 | 5.020 | 5.110 | 10,762 | -0.55(-9.78%) |
Mar 13, 2023 | 5.880 | 5.880 | 5.550 | 5.664 | 15,418 | -0.21(-3.51%) |
Mar 10, 2023 | 5.900 | 5.900 | 5.740 | 5.870 | 14,533 | -0.01(-0.16%) |
Mar 09, 2023 | 6.100 | 6.319 | 5.840 | 5.880 | 8,256 | -0.32(-5.17%) |
Mar 08, 2023 | 6.285 | 6.285 | 6.060 | 6.200 | 8,930 | -0.12(-1.90%) |
Mar 07, 2023 | 6.560 | 6.879 | 6.310 | 6.320 | 13,356 | -0.30(-4.53%) |
Mar 06, 2023 | 6.900 | 7.050 | 6.600 | 6.620 | 9,252 | +0.01(+0.15%) |
Mar 03, 2023 | 6.550 | 6.610 | 6.376 | 6.610 | 4,656 | +0.21(+3.28%) |
Mar 02, 2023 | 6.600 | 6.600 | 6.400 | 6.400 | 2,851 | -0.22(-3.32%) |
Mar 01, 2023 | 6.630 | 6.710 | 6.520 | 6.620 | 3,953 | -0.18(-2.62%) |
Feb 28, 2023 | 6.870 | 6.890 | 6.600 | 6.798 | 4,696 | -0.09(-1.25%) |
Feb 27, 2023 | 6.720 | 6.920 | 6.725 | 6.883 | 8,525 | +0.29(+4.45%) |
Feb 24, 2023 | 6.550 | 6.590 | 6.500 | 6.590 | 3,485 | -0.03(-0.45%) |
Feb 23, 2023 | 6.760 | 6.920 | 6.620 | 6.620 | 3,206 | -0.20(-2.93%) |
Feb 22, 2023 | 6.850 | 6.890 | 6.750 | 6.820 | 7,161 | -0.01(-0.15%) |
Feb 21, 2023 | 7.210 | 7.210 | 6.743 | 6.830 | 11,171 | -0.46(-6.31%) |
Feb 17, 2023 | 7.270 | 7.299 | 7.200 | 7.290 | 8,974 | +0.01(+0.14%) |
Feb 16, 2023 | 7.240 | 7.300 | 7.200 | 7.280 | 9,019 | -0.02(-0.27%) |
Feb 15, 2023 | 7.160 | 7.310 | 7.156 | 7.300 | 2,699 | +0.11(+1.47%) |
Feb 14, 2023 | 7.230 | 7.370 | 7.160 | 7.194 | 12,787 | -0.14(-1.86%) |
Feb 13, 2023 | 7.450 | 7.470 | 7.140 | 7.330 | 8,958 | -0.33(-4.31%) |
Feb 10, 2023 | 7.883 | 7.883 | 7.464 | 7.660 | 13,075 | -0.03(-0.39%) |
Feb 09, 2023 | 7.497 | 7.980 | 7.497 | 7.690 | 25,309 | +0.31(+4.20%) |
Feb 08, 2023 | 7.890 | 7.890 | 7.350 | 7.380 | 23,852 | -0.07(-0.94%) |
Feb 07, 2023 | 7.260 | 7.490 | 7.090 | 7.450 | 18,658 | +0.20(+2.76%) |
Feb 06, 2023 | 7.170 | 7.470 | 7.170 | 7.250 | 11,230 | -0.05(-0.68%) |
Feb 03, 2023 | 7.270 | 7.480 | 7.102 | 7.300 | 9,419 | -0.02(-0.27%) |
Feb 02, 2023 | 7.170 | 7.370 | 7.010 | 7.320 | 12,730 | +0.22(+3.10%) |
Feb 01, 2023 | 7.160 | 7.250 | 7.100 | 7.100 | 12,368 | -0.06(-0.84%) |
Jan 31, 2023 | 7.120 | 7.330 | 7.120 | 7.160 | 16,300 | +0.07(+0.99%) |
Jan 30, 2023 | 7.500 | 7.520 | 7.035 | 7.090 | 18,293 | -0.49(-6.46%) |
Jan 27, 2023 | 6.480 | 7.630 | 6.480 | 7.580 | 40,654 | +0.96(+14.50%) |
Jan 26, 2023 | 6.840 | 6.950 | 6.560 | 6.620 | 17,199 | -0.10(-1.49%) |
Jan 25, 2023 | 6.320 | 6.740 | 6.288 | 6.720 | 28,055 | +0.25(+3.86%) |
Jan 24, 2023 | 6.550 | 6.550 | 6.329 | 6.470 | 35,521 | +0.01(+0.15%) |
Jan 23, 2023 | 6.660 | 6.730 | 6.450 | 6.460 | 12,252 | -0.22(-3.29%) |
Jan 20, 2023 | 7.000 | 7.070 | 6.675 | 6.680 | 15,375 | -0.32(-4.57%) |
Jan 19, 2023 | 7.310 | 7.449 | 7.000 | 7.000 | 20,804 | -0.50(-6.67%) |
Jan 18, 2023 | 8.080 | 8.080 | 7.500 | 7.500 | 19,668 | -0.46(-5.78%) |
Jan 17, 2023 | 8.070 | 8.160 | 7.610 | 7.960 | 15,284 | -0.14(-1.73%) |
Jan 13, 2023 | 8.010 | 8.330 | 7.890 | 8.100 | 23,200 | +0.14(+1.76%) |
Jan 12, 2023 | 7.800 | 8.000 | 7.453 | 7.960 | 47,986 | +0.73(+10.10%) |
Jan 11, 2023 | 7.450 | 7.850 | 7.074 | 7.230 | 61,779 | -0.38(-4.99%) |
Jan 10, 2023 | 6.710 | 8.161 | 6.578 | 7.610 | 173,090 | +0.68(+9.81%) |
Jan 09, 2023 | 5.840 | 7.443 | 5.840 | 6.930 | 266,442 | +0.98(+16.57%) |
Jan 06, 2023 | 7.250 | 7.260 | 5.800 | 5.945 | 94,031 | -1.13(-15.97%) |
Jan 05, 2023 | 7.350 | 7.350 | 7.000 | 7.075 | 13,868 | -0.22(-3.02%) |
Jan 04, 2023 | 7.250 | 7.550 | 7.190 | 7.295 | 15,071 | +0.04(+0.62%) |