Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.630 | 7.130 | 6.560 | 6.930 | 5,226,525 | +0.34(+5.16%) |
Mar 30, 2023 | 6.770 | 6.800 | 6.520 | 6.590 | 3,331,588 | -0.07(-1.05%) |
Mar 29, 2023 | 6.250 | 6.710 | 6.200 | 6.660 | 4,665,304 | +0.50(+8.12%) |
Mar 28, 2023 | 6.110 | 6.200 | 6.050 | 6.160 | 2,426,423 | +0.07(+1.15%) |
Mar 27, 2023 | 6.040 | 6.140 | 5.810 | 6.090 | 2,971,270 | +0.05(+0.83%) |
Mar 24, 2023 | 5.730 | 6.130 | 5.710 | 6.040 | 4,324,822 | +0.28(+4.86%) |
Mar 23, 2023 | 5.810 | 6.100 | 5.605 | 5.760 | 5,806,648 | -0.02(-0.35%) |
Mar 22, 2023 | 6.070 | 6.170 | 5.770 | 5.780 | 4,925,290 | -0.24(-3.99%) |
Mar 21, 2023 | 6.020 | 6.360 | 5.920 | 6.020 | 4,340,329 | +0.04(+0.67%) |
Mar 20, 2023 | 5.800 | 6.000 | 5.695 | 5.980 | 3,263,257 | +0.03(+0.50%) |
Mar 17, 2023 | 5.950 | 6.000 | 5.760 | 5.950 | 14,247,835 | -0.02(-0.34%) |
Mar 16, 2023 | 5.830 | 6.055 | 5.680 | 5.970 | 5,255,018 | +0.07(+1.19%) |
Mar 15, 2023 | 6.200 | 6.390 | 5.850 | 5.900 | 7,546,703 | -0.37(-5.90%) |
Mar 14, 2023 | 6.880 | 7.050 | 6.220 | 6.270 | 6,553,348 | -0.58(-8.47%) |
Mar 13, 2023 | 6.460 | 7.220 | 6.410 | 6.850 | 7,874,506 | +0.33(+5.06%) |
Mar 10, 2023 | 6.540 | 6.730 | 6.250 | 6.520 | 7,085,095 | -0.05(-0.76%) |
Mar 09, 2023 | 6.860 | 6.950 | 6.555 | 6.570 | 3,846,185 | -0.32(-4.64%) |
Mar 08, 2023 | 6.930 | 6.950 | 6.765 | 6.890 | 5,322,245 | -0.08(-1.15%) |
Mar 07, 2023 | 7.270 | 7.273 | 6.930 | 6.970 | 4,605,295 | -0.32(-4.39%) |
Mar 06, 2023 | 7.480 | 7.700 | 7.160 | 7.290 | 7,236,357 | -0.40(-5.20%) |
Mar 03, 2023 | 6.940 | 7.920 | 6.790 | 7.690 | 11,198,857 | +0.76(+10.97%) |
Mar 02, 2023 | 6.660 | 7.300 | 6.650 | 6.930 | 9,128,295 | +0.07(+1.02%) |
Mar 01, 2023 | 6.830 | 7.160 | 6.640 | 6.860 | 23,668,548 | -2.40(-25.92%) |
Feb 28, 2023 | 8.700 | 9.400 | 8.590 | 9.260 | 11,103,456 | +0.59(+6.81%) |
Feb 27, 2023 | 8.980 | 8.990 | 8.510 | 8.670 | 5,663,469 | -0.15(-1.70%) |
Feb 24, 2023 | 8.850 | 8.910 | 8.670 | 8.820 | 3,520,795 | -0.25(-2.76%) |
Feb 23, 2023 | 9.120 | 9.200 | 8.635 | 9.070 | 4,797,409 | -0.03(-0.33%) |
Feb 22, 2023 | 9.420 | 9.490 | 8.940 | 9.100 | 6,141,166 | -0.29(-3.09%) |
Feb 21, 2023 | 9.860 | 9.928 | 9.240 | 9.390 | 5,786,857 | -0.63(-6.29%) |
Feb 17, 2023 | 10.02 | 10.05 | 9.700 | 10.02 | 3,402,260 | +0.03(+0.30%) |
Feb 16, 2023 | 10.00 | 10.21 | 9.870 | 9.990 | 2,766,692 | -0.20(-1.96%) |
Feb 15, 2023 | 9.950 | 10.28 | 9.770 | 10.19 | 3,121,581 | +0.26(+2.62%) |
Feb 14, 2023 | 9.780 | 10.09 | 9.520 | 9.930 | 5,537,553 | +0.15(+1.53%) |
Feb 13, 2023 | 10.02 | 10.21 | 9.553 | 9.780 | 4,426,828 | -0.10(-1.01%) |
Feb 10, 2023 | 9.670 | 10.14 | 9.480 | 9.880 | 4,518,651 | +0.10(+1.02%) |
Feb 09, 2023 | 10.56 | 10.57 | 9.730 | 9.780 | 5,677,315 | -0.66(-6.32%) |
Feb 08, 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 4,079,820 | -0.45(-4.13%) |
Feb 07, 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 5,340,930 | -0.20(-1.80%) |
Feb 06, 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 4,089,768 | -0.14(-1.25%) |
Feb 03, 2023 | 11.69 | 12.28 | 11.18 | 11.23 | 6,466,654 | -0.78(-6.49%) |
Feb 02, 2023 | 11.61 | 12.50 | 11.46 | 12.01 | 9,784,831 | +0.78(+6.95%) |
Feb 01, 2023 | 10.74 | 11.31 | 10.13 | 11.23 | 10,613,162 | +0.32(+2.93%) |
Jan 31, 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 6,148,061 | +0.26(+2.44%) |
Jan 30, 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 7,668,730 | -0.64(-5.67%) |
Jan 27, 2023 | 10.85 | 11.50 | 10.82 | 11.29 | 6,621,144 | +0.31(+2.82%) |
Jan 26, 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 5,184,597 | -0.13(-1.17%) |
Jan 25, 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 6,757,495 | -0.44(-3.81%) |
Jan 24, 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 5,361,747 | -0.37(-3.10%) |
Jan 23, 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 7,733,152 | +0.37(+3.20%) |
Jan 20, 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 4,661,097 | -0.07(-0.60%) |
Jan 19, 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 6,079,292 | -0.86(-6.89%) |
Jan 18, 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 6,555,170 | +0.03(+0.24%) |
Jan 17, 2023 | 12.30 | 12.65 | 11.81 | 12.45 | 5,641,487 | +0.16(+1.30%) |
Jan 13, 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 10,806,110 | +0.49(+4.15%) |
Jan 12, 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 6,245,937 | -0.06(-0.51%) |
Jan 11, 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 5,972,206 | -0.55(-4.43%) |
Jan 10, 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 6,009,623 | +0.15(+1.22%) |
Jan 09, 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12,328,650 | +1.24(+11.25%) |
Jan 06, 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 6,417,286 | -0.69(-5.89%) |
Jan 05, 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 9,168,029 | +0.38(+3.35%) |
Jan 04, 2023 | 9.880 | 11.47 | 9.880 | 11.33 | 9,878,595 | +1.54(+15.73%) |