Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.280 | 7.750 | 7.226 | 7.470 | 29,208 | -0.40(-5.08%) |
Mar 30, 2023 | 7.720 | 8.120 | 7.720 | 7.870 | 23,052 | +0.00(+0.00%) |
Mar 29, 2023 | 7.650 | 7.900 | 7.560 | 7.870 | 5,740 | +0.12(+1.55%) |
Mar 28, 2023 | 7.780 | 7.780 | 7.670 | 7.750 | 4,996 | +0.07(+0.91%) |
Mar 27, 2023 | 7.250 | 7.787 | 7.250 | 7.680 | 10,227 | +0.21(+2.81%) |
Mar 24, 2023 | 7.250 | 7.750 | 7.250 | 7.470 | 12,808 | +0.13(+1.77%) |
Mar 23, 2023 | 6.970 | 7.340 | 6.960 | 7.340 | 11,999 | +0.26(+3.67%) |
Mar 22, 2023 | 6.900 | 7.090 | 6.690 | 7.080 | 21,627 | +0.09(+1.29%) |
Mar 21, 2023 | 7.200 | 7.520 | 6.980 | 6.990 | 45,258 | -0.26(-3.59%) |
Mar 20, 2023 | 7.330 | 7.382 | 7.100 | 7.250 | 23,375 | -0.15(-2.03%) |
Mar 17, 2023 | 7.070 | 7.520 | 7.000 | 7.400 | 38,141 | +0.25(+3.50%) |
Mar 16, 2023 | 7.350 | 7.720 | 7.101 | 7.150 | 38,795 | -0.15(-2.05%) |
Mar 15, 2023 | 7.960 | 7.960 | 7.300 | 7.300 | 101,363 | -0.94(-11.41%) |
Mar 14, 2023 | 7.790 | 8.830 | 7.650 | 8.240 | 186,722 | +0.21(+2.62%) |
Mar 13, 2023 | 8.440 | 8.440 | 7.970 | 8.030 | 15,137 | -0.18(-2.19%) |
Mar 10, 2023 | 8.000 | 8.500 | 7.730 | 8.210 | 33,579 | +0.16(+1.99%) |
Mar 09, 2023 | 8.250 | 8.480 | 7.689 | 8.050 | 58,619 | -0.31(-3.71%) |
Mar 08, 2023 | 8.480 | 8.480 | 8.020 | 8.360 | 83,766 | -0.16(-1.88%) |
Mar 07, 2023 | 7.450 | 8.950 | 7.300 | 8.520 | 281,255 | +0.91(+11.96%) |
Mar 06, 2023 | 8.050 | 8.140 | 7.530 | 7.610 | 135,548 | -0.36(-4.52%) |
Mar 03, 2023 | 8.800 | 10.25 | 7.634 | 7.970 | 526,456 | -2.38(-23.00%) |
Mar 02, 2023 | 9.320 | 18.94 | 8.420 | 10.35 | 7,507,815 | +1.75(+20.35%) |
Mar 01, 2023 | 8.700 | 9.080 | 7.900 | 8.600 | 83,418 | -1.40(-14.03%) |
Feb 28, 2023 | 10.40 | 10.80 | 10.00 | 10.00 | 6,329 | -0.39(-3.77%) |
Feb 27, 2023 | 10.00 | 10.66 | 10.00 | 10.40 | 5,055 | +0.28(+2.73%) |
Feb 24, 2023 | 11.12 | 11.12 | 10.03 | 10.12 | 7,337 | -0.79(-7.22%) |
Feb 23, 2023 | 11.60 | 11.60 | 10.62 | 10.91 | 1,052 | -0.33(-2.95%) |
Feb 22, 2023 | 11.20 | 11.60 | 10.80 | 11.24 | 1,766 | -0.13(-1.13%) |
Feb 21, 2023 | 10.80 | 11.88 | 10.56 | 11.37 | 5,787 | +0.49(+4.52%) |
Feb 17, 2023 | 10.80 | 11.20 | 10.44 | 10.88 | 2,778 | +0.08(+0.78%) |
Feb 16, 2023 | 10.80 | 10.80 | 10.00 | 10.79 | 9,379 | -0.01(-0.07%) |
Feb 15, 2023 | 11.20 | 11.40 | 10.41 | 10.80 | 11,965 | -0.34(-3.02%) |
Feb 14, 2023 | 11.60 | 11.70 | 10.60 | 11.14 | 6,488 | -0.46(-4.00%) |
Feb 13, 2023 | 13.50 | 13.50 | 11.20 | 11.60 | 12,732 | -1.90(-14.07%) |
Feb 10, 2023 | 12.02 | 13.60 | 11.26 | 13.50 | 41,108 | +1.50(+12.50%) |
Feb 09, 2023 | 11.60 | 12.50 | 11.50 | 12.00 | 12,519 | +0.72(+6.42%) |
Feb 08, 2023 | 12.60 | 13.12 | 11.17 | 11.28 | 7,539 | -1.03(-8.36%) |
Feb 07, 2023 | 12.60 | 12.70 | 11.74 | 12.30 | 4,292 | -0.20(-1.57%) |
Feb 06, 2023 | 11.80 | 12.76 | 11.72 | 12.50 | 9,284 | +0.90(+7.76%) |
Feb 03, 2023 | 11.60 | 11.94 | 11.44 | 11.60 | 9,939 | +0.24(+2.11%) |
Feb 02, 2023 | 11.10 | 11.60 | 10.80 | 11.36 | 6,703 | +0.56(+5.19%) |
Feb 01, 2023 | 10.60 | 11.20 | 10.60 | 10.80 | 17,006 | +0.41(+3.97%) |
Jan 31, 2023 | 13.20 | 13.20 | 8.000 | 10.39 | 91,560 | -2.17(-17.29%) |
Jan 30, 2023 | 13.20 | 13.56 | 12.08 | 12.56 | 3,247 | -0.04(-0.35%) |
Jan 27, 2023 | 13.60 | 13.66 | 12.00 | 12.60 | 4,836 | -0.21(-1.65%) |
Jan 26, 2023 | 14.00 | 14.00 | 12.71 | 12.82 | 3,881 | -0.82(-6.04%) |
Jan 25, 2023 | 13.80 | 13.90 | 12.84 | 13.64 | 3,091 | +0.44(+3.33%) |
Jan 24, 2023 | 13.36 | 14.00 | 12.76 | 13.20 | 3,942 | +0.60(+4.76%) |
Jan 23, 2023 | 14.46 | 14.46 | 12.60 | 12.60 | 5,299 | -1.29(-9.27%) |
Jan 20, 2023 | 14.38 | 14.38 | 13.44 | 13.89 | 945 | +0.64(+4.83%) |
Jan 19, 2023 | 13.70 | 14.36 | 13.20 | 13.25 | 1,294 | -0.87(-6.18%) |
Jan 18, 2023 | 15.80 | 15.80 | 13.40 | 14.12 | 6,444 | -0.28(-1.94%) |
Jan 17, 2023 | 14.40 | 16.89 | 13.80 | 14.40 | 10,686 | +0.00(+0.03%) |
Jan 13, 2023 | 13.39 | 14.80 | 13.26 | 14.40 | 3,756 | +0.44(+3.15%) |
Jan 12, 2023 | 13.84 | 14.40 | 13.24 | 13.96 | 2,834 | +0.57(+4.24%) |
Jan 11, 2023 | 14.40 | 14.40 | 12.45 | 13.39 | 4,110 | -0.74(-5.24%) |
Jan 10, 2023 | 13.60 | 14.30 | 13.41 | 14.13 | 1,977 | +0.72(+5.40%) |
Jan 09, 2023 | 13.60 | 14.00 | 12.93 | 13.40 | 2,013 | +0.26(+2.01%) |
Jan 06, 2023 | 12.00 | 13.14 | 12.00 | 13.14 | 2,224 | +0.54(+4.29%) |
Jan 05, 2023 | 13.60 | 13.60 | 11.20 | 12.60 | 3,188 | -0.20(-1.59%) |
Jan 04, 2023 | 11.20 | 13.60 | 11.00 | 12.80 | 3,543 | +1.60(+14.32%) |