Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.592 | 8.060 | 7.572 | 7.875 | 978,637 | +0.33(+4.39%) |
Mar 30, 2023 | 7.504 | 7.592 | 7.475 | 7.543 | 450,327 | +0.03(+0.39%) |
Mar 29, 2023 | 7.602 | 7.607 | 7.451 | 7.514 | 519,609 | +0.05(+0.65%) |
Mar 28, 2023 | 7.309 | 7.499 | 7.242 | 7.465 | 672,262 | +0.14(+1.86%) |
Mar 27, 2023 | 7.319 | 7.421 | 7.124 | 7.329 | 723,012 | +0.07(+0.94%) |
Mar 24, 2023 | 7.241 | 7.280 | 7.110 | 7.261 | 1,288,232 | -0.09(-1.19%) |
Mar 23, 2023 | 7.436 | 7.499 | 7.285 | 7.348 | 1,201,984 | -0.05(-0.66%) |
Mar 22, 2023 | 7.660 | 7.680 | 7.387 | 7.397 | 978,879 | -0.28(-3.68%) |
Mar 21, 2023 | 7.650 | 7.699 | 7.519 | 7.680 | 1,230,318 | +0.16(+2.07%) |
Mar 20, 2023 | 7.602 | 7.816 | 7.421 | 7.524 | 1,128,295 | +0.03(+0.39%) |
Mar 17, 2023 | 7.650 | 7.728 | 7.480 | 7.495 | 3,064,329 | -0.18(-2.29%) |
Mar 16, 2023 | 7.387 | 7.738 | 7.256 | 7.670 | 1,504,262 | +0.22(+3.01%) |
Mar 15, 2023 | 7.699 | 7.782 | 7.378 | 7.446 | 2,097,748 | -0.46(-5.80%) |
Mar 14, 2023 | 7.806 | 7.977 | 7.767 | 7.904 | 1,518,502 | +0.27(+3.58%) |
Mar 13, 2023 | 7.572 | 7.816 | 7.500 | 7.631 | 749,419 | -0.06(-0.76%) |
Mar 10, 2023 | 8.040 | 8.060 | 7.592 | 7.689 | 1,700,630 | -0.34(-4.25%) |
Mar 09, 2023 | 8.177 | 8.377 | 8.014 | 8.031 | 1,285,905 | -0.16(-1.90%) |
Mar 08, 2023 | 8.411 | 8.411 | 8.136 | 8.186 | 1,163,100 | -0.14(-1.64%) |
Mar 07, 2023 | 8.352 | 8.430 | 8.133 | 8.323 | 1,001,972 | -0.12(-1.39%) |
Mar 06, 2023 | 8.849 | 8.864 | 8.352 | 8.440 | 1,422,145 | -0.39(-4.42%) |
Mar 03, 2023 | 8.313 | 8.966 | 8.284 | 8.830 | 2,726,186 | +0.60(+7.35%) |
Mar 02, 2023 | 7.953 | 8.313 | 7.811 | 8.225 | 1,415,366 | +0.23(+2.93%) |
Mar 01, 2023 | 7.923 | 8.118 | 7.821 | 7.992 | 1,718,023 | +0.18(+2.24%) |
Feb 28, 2023 | 7.426 | 7.943 | 7.387 | 7.816 | 1,814,641 | +0.42(+5.67%) |
Feb 27, 2023 | 7.270 | 7.587 | 7.270 | 7.397 | 1,593,151 | +0.18(+2.43%) |
Feb 24, 2023 | 7.173 | 7.265 | 7.057 | 7.222 | 1,198,122 | -0.09(-1.19%) |
Feb 23, 2023 | 7.309 | 7.512 | 7.144 | 7.309 | 2,320,553 | -0.02(-0.26%) |
Feb 22, 2023 | 7.164 | 7.415 | 7.164 | 7.328 | 1,146,340 | +0.11(+1.47%) |
Feb 21, 2023 | 7.464 | 7.570 | 7.164 | 7.222 | 1,110,707 | -0.27(-3.62%) |
Feb 17, 2023 | 7.706 | 7.706 | 7.473 | 7.493 | 960,739 | -0.22(-2.89%) |
Feb 16, 2023 | 7.948 | 8.006 | 7.715 | 7.715 | 1,309,255 | -0.29(-3.63%) |
Feb 15, 2023 | 7.832 | 8.107 | 7.773 | 8.006 | 1,947,789 | -0.02(-0.24%) |
Feb 14, 2023 | 7.686 | 8.524 | 7.657 | 8.025 | 3,188,316 | +0.15(+1.97%) |
Feb 13, 2023 | 8.015 | 8.044 | 7.832 | 7.870 | 1,812,998 | -0.14(-1.69%) |
Feb 10, 2023 | 7.851 | 8.040 | 7.812 | 8.006 | 1,673,226 | +0.11(+1.35%) |
Feb 09, 2023 | 7.957 | 8.015 | 7.793 | 7.899 | 1,772,751 | +0.00(+0.00%) |
Feb 08, 2023 | 8.151 | 8.151 | 7.832 | 7.899 | 965,334 | -0.25(-3.09%) |
Feb 07, 2023 | 8.064 | 8.199 | 8.006 | 8.151 | 1,112,018 | +0.10(+1.20%) |
Feb 06, 2023 | 8.132 | 8.219 | 7.967 | 8.054 | 1,120,819 | -0.21(-2.58%) |
Feb 03, 2023 | 8.054 | 8.374 | 8.054 | 8.267 | 782,720 | +0.12(+1.43%) |
Feb 02, 2023 | 8.151 | 8.277 | 8.074 | 8.151 | 1,101,811 | +0.06(+0.72%) |
Feb 01, 2023 | 8.054 | 8.122 | 7.812 | 8.093 | 1,547,026 | -0.05(-0.59%) |
Jan 31, 2023 | 7.870 | 8.151 | 7.822 | 8.141 | 1,543,276 | +0.21(+2.69%) |
Jan 30, 2023 | 7.648 | 7.948 | 7.599 | 7.928 | 1,697,764 | +0.22(+2.89%) |
Jan 27, 2023 | 7.454 | 7.744 | 7.444 | 7.706 | 2,058,055 | +0.19(+2.58%) |
Jan 26, 2023 | 7.251 | 7.541 | 7.241 | 7.512 | 1,429,982 | +0.35(+4.86%) |
Jan 25, 2023 | 7.115 | 7.183 | 6.951 | 7.164 | 913,431 | +0.02(+0.27%) |
Jan 24, 2023 | 7.125 | 7.193 | 7.033 | 7.144 | 826,586 | -0.06(-0.81%) |
Jan 23, 2023 | 7.038 | 7.202 | 6.989 | 7.202 | 994,879 | +0.17(+2.48%) |
Jan 20, 2023 | 6.680 | 7.038 | 6.641 | 7.028 | 955,747 | +0.36(+5.37%) |
Jan 19, 2023 | 6.563 | 6.670 | 6.379 | 6.670 | 1,207,533 | +0.15(+2.23%) |
Jan 18, 2023 | 6.525 | 6.767 | 6.447 | 6.525 | 2,276,385 | +0.28(+4.50%) |
Jan 17, 2023 | 6.166 | 6.355 | 6.166 | 6.244 | 899,652 | +0.07(+1.10%) |
Jan 13, 2023 | 6.089 | 6.186 | 6.075 | 6.176 | 584,355 | +0.00(+0.00%) |
Jan 12, 2023 | 6.118 | 6.205 | 5.920 | 6.176 | 1,218,529 | +0.19(+3.24%) |
Jan 11, 2023 | 5.837 | 6.007 | 5.741 | 5.983 | 2,447,291 | +0.21(+3.69%) |
Jan 10, 2023 | 5.895 | 5.905 | 5.600 | 5.770 | 3,775,505 | -0.38(-6.14%) |
Jan 09, 2023 | 6.137 | 6.370 | 6.128 | 6.147 | 933,106 | +0.02(+0.32%) |
Jan 06, 2023 | 5.905 | 6.244 | 5.905 | 6.128 | 1,011,723 | +0.27(+4.63%) |
Jan 05, 2023 | 5.924 | 6.002 | 5.794 | 5.857 | 1,376,106 | -0.08(-1.31%) |
Jan 04, 2023 | 6.147 | 6.147 | 5.905 | 5.934 | 980,106 | -0.13(-2.08%) |