Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 7.630 | 0 | +0.15(+2.01%) | |||
Mar 29, 2023 | 7.360 | 7.530 | 7.260 | 7.480 | 1,985,704 | +0.26(+3.60%) |
Mar 28, 2023 | 7.240 | 7.250 | 7.090 | 7.220 | 2,021,209 | -0.03(-0.41%) |
Mar 27, 2023 | 7.390 | 7.470 | 7.230 | 7.250 | 1,129,031 | -0.02(-0.28%) |
Mar 24, 2023 | 6.760 | 7.270 | 6.680 | 7.270 | 2,091,303 | +0.42(+6.13%) |
Mar 23, 2023 | 6.840 | 7.020 | 6.790 | 6.850 | 1,767,873 | +0.00(+0.00%) |
Mar 22, 2023 | 7.260 | 7.270 | 6.830 | 6.850 | 2,834,648 | -0.43(-5.91%) |
Mar 21, 2023 | 7.370 | 7.490 | 7.245 | 7.280 | 1,247,519 | +0.01(+0.14%) |
Mar 20, 2023 | 6.750 | 7.340 | 6.750 | 7.270 | 2,017,119 | +0.53(+7.86%) |
Mar 17, 2023 | 6.910 | 6.990 | 6.670 | 6.740 | 3,615,159 | -0.30(-4.26%) |
Mar 16, 2023 | 6.780 | 7.140 | 6.680 | 7.040 | 1,448,298 | +0.13(+1.88%) |
Mar 15, 2023 | 6.590 | 6.930 | 6.550 | 6.910 | 1,883,215 | +0.10(+1.47%) |
Mar 14, 2023 | 7.020 | 7.100 | 6.725 | 6.810 | 1,401,403 | +0.07(+1.04%) |
Mar 13, 2023 | 6.740 | 6.865 | 6.565 | 6.740 | 2,727,746 | -0.16(-2.32%) |
Mar 10, 2023 | 7.120 | 7.160 | 6.703 | 6.900 | 1,539,745 | -0.24(-3.36%) |
Mar 09, 2023 | 7.330 | 7.410 | 7.130 | 7.140 | 1,345,264 | -0.19(-2.59%) |
Mar 08, 2023 | 7.170 | 7.405 | 7.160 | 7.330 | 1,518,912 | +0.19(+2.66%) |
Mar 07, 2023 | 7.310 | 7.355 | 7.020 | 7.140 | 1,502,447 | -0.17(-2.33%) |
Mar 06, 2023 | 7.700 | 7.750 | 7.300 | 7.310 | 719,128 | -0.40(-5.19%) |
Mar 03, 2023 | 7.530 | 7.775 | 7.490 | 7.710 | 1,529,787 | +0.25(+3.35%) |
Mar 02, 2023 | 7.290 | 7.460 | 7.120 | 7.460 | 925,208 | +0.10(+1.36%) |
Mar 01, 2023 | 7.700 | 7.710 | 7.325 | 7.360 | 857,430 | -0.34(-4.42%) |
Feb 28, 2023 | 7.730 | 7.830 | 7.675 | 7.700 | 1,751,690 | +0.00(+0.00%) |
Feb 27, 2023 | 7.870 | 7.940 | 7.690 | 7.700 | 762,571 | -0.05(-0.65%) |
Feb 24, 2023 | 7.730 | 7.810 | 7.610 | 7.750 | 1,275,735 | -0.14(-1.77%) |
Feb 23, 2023 | 7.840 | 7.980 | 7.680 | 7.890 | 834,143 | +0.09(+1.15%) |
Feb 22, 2023 | 7.690 | 7.810 | 7.560 | 7.800 | 1,279,313 | +0.16(+2.09%) |
Feb 21, 2023 | 8.390 | 8.470 | 7.640 | 7.640 | 1,666,583 | -0.98(-11.37%) |
Feb 17, 2023 | 8.640 | 8.680 | 8.470 | 8.620 | 915,633 | +0.00(+0.00%) |
Feb 16, 2023 | 8.650 | 8.670 | 8.485 | 8.620 | 931,400 | -0.18(-2.05%) |
Feb 15, 2023 | 8.710 | 8.915 | 8.710 | 8.800 | 824,110 | -0.08(-0.90%) |
Feb 14, 2023 | 8.810 | 8.970 | 8.630 | 8.880 | 1,023,274 | -0.01(-0.11%) |
Feb 13, 2023 | 8.820 | 8.960 | 8.740 | 8.890 | 441,201 | +0.09(+1.02%) |
Feb 10, 2023 | 8.800 | 8.850 | 8.650 | 8.800 | 652,573 | -0.07(-0.79%) |
Feb 09, 2023 | 9.180 | 9.270 | 8.860 | 8.870 | 537,494 | -0.19(-2.10%) |
Feb 08, 2023 | 9.300 | 9.315 | 9.020 | 9.060 | 435,330 | -0.28(-3.00%) |
Feb 07, 2023 | 9.170 | 9.400 | 9.070 | 9.340 | 849,278 | +0.07(+0.76%) |
Feb 06, 2023 | 9.390 | 9.460 | 9.120 | 9.270 | 635,431 | -0.27(-2.83%) |
Feb 03, 2023 | 9.460 | 9.600 | 9.330 | 9.540 | 787,335 | -0.10(-1.04%) |
Feb 02, 2023 | 9.580 | 9.750 | 9.450 | 9.640 | 796,873 | +0.23(+2.44%) |
Feb 01, 2023 | 9.220 | 9.500 | 9.090 | 9.410 | 830,030 | +0.13(+1.40%) |
Jan 31, 2023 | 8.730 | 9.280 | 8.730 | 9.280 | 1,035,554 | +0.13(+1.42%) |
Jan 30, 2023 | 8.990 | 9.210 | 8.920 | 9.150 | 510,299 | +0.04(+0.44%) |
Jan 27, 2023 | 9.000 | 9.230 | 8.970 | 9.110 | 552,312 | +0.11(+1.22%) |
Jan 26, 2023 | 8.880 | 9.020 | 8.770 | 9.000 | 427,734 | +0.15(+1.69%) |
Jan 25, 2023 | 8.720 | 8.900 | 8.600 | 8.850 | 652,234 | +0.06(+0.68%) |
Jan 24, 2023 | 7.300 | 8.920 | 6.640 | 8.790 | 587,768 | +0.08(+0.92%) |
Jan 23, 2023 | 8.700 | 8.815 | 8.580 | 8.710 | 396,922 | +0.00(+0.00%) |
Jan 20, 2023 | 8.620 | 8.730 | 8.380 | 8.710 | 435,730 | +0.13(+1.52%) |
Jan 19, 2023 | 8.500 | 8.670 | 8.495 | 8.580 | 351,139 | -0.07(-0.81%) |
Jan 18, 2023 | 8.880 | 9.070 | 8.590 | 8.650 | 506,570 | -0.19(-2.15%) |
Jan 17, 2023 | 8.560 | 8.900 | 8.560 | 8.840 | 439,343 | +0.23(+2.67%) |
Jan 13, 2023 | 8.300 | 8.640 | 8.220 | 8.610 | 644,876 | +0.14(+1.65%) |
Jan 12, 2023 | 8.480 | 8.495 | 8.290 | 8.470 | 556,645 | +0.06(+0.71%) |
Jan 11, 2023 | 8.130 | 8.520 | 8.130 | 8.410 | 511,126 | +0.31(+3.83%) |
Jan 10, 2023 | 8.150 | 8.200 | 7.885 | 8.100 | 550,780 | -0.07(-0.86%) |
Jan 09, 2023 | 8.180 | 8.310 | 8.010 | 8.170 | 595,411 | +0.06(+0.74%) |
Jan 06, 2023 | 7.890 | 8.135 | 7.660 | 8.110 | 696,524 | +0.28(+3.58%) |
Jan 05, 2023 | 8.010 | 8.010 | 7.660 | 7.830 | 557,523 | -0.25(-3.09%) |
Jan 04, 2023 | 7.900 | 8.205 | 7.860 | 8.080 | 1,109,833 | +0.32(+4.12%) |