Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.879 | 7.282 | 6.839 | 7.252 | 699,443 | +0.52(+7.74%) |
Mar 30, 2023 | 6.731 | 7.026 | 6.682 | 6.731 | 407,852 | +0.16(+2.39%) |
Mar 29, 2023 | 6.545 | 6.541 | 6.299 | 6.574 | 242,201 | +0.09(+1.36%) |
Mar 28, 2023 | 6.319 | 6.663 | 6.319 | 6.486 | 152,417 | +0.17(+2.64%) |
Mar 27, 2023 | 6.417 | 6.456 | 6.131 | 6.319 | 201,640 | +0.05(+0.78%) |
Mar 24, 2023 | 6.073 | 6.299 | 5.867 | 6.270 | 307,439 | +0.08(+1.27%) |
Mar 23, 2023 | 6.525 | 6.638 | 5.955 | 6.191 | 473,089 | -0.23(-3.52%) |
Mar 22, 2023 | 6.889 | 7.056 | 6.387 | 6.417 | 436,727 | -0.30(-4.53%) |
Mar 21, 2023 | 6.682 | 6.996 | 6.653 | 6.722 | 487,917 | +0.34(+5.33%) |
Mar 20, 2023 | 6.450 | 6.763 | 6.264 | 6.382 | 370,117 | +0.05(+0.77%) |
Mar 17, 2023 | 6.685 | 6.685 | 6.245 | 6.333 | 282,568 | -0.44(-6.50%) |
Mar 16, 2023 | 6.450 | 6.899 | 6.342 | 6.773 | 423,192 | +0.18(+2.67%) |
Mar 15, 2023 | 6.352 | 6.612 | 6.158 | 6.597 | 588,357 | -0.08(-1.17%) |
Mar 14, 2023 | 7.116 | 7.155 | 6.479 | 6.675 | 619,663 | +0.03(+0.44%) |
Mar 13, 2023 | 6.812 | 7.008 | 6.470 | 6.646 | 543,543 | -0.51(-7.11%) |
Mar 10, 2023 | 7.585 | 7.585 | 6.969 | 7.155 | 495,764 | -0.53(-6.88%) |
Mar 09, 2023 | 8.085 | 8.211 | 7.625 | 7.683 | 388,237 | -0.46(-5.65%) |
Mar 08, 2023 | 8.192 | 8.192 | 7.869 | 8.143 | 280,977 | +0.01(+0.12%) |
Mar 07, 2023 | 8.173 | 8.476 | 8.124 | 8.134 | 326,851 | +0.02(+0.24%) |
Mar 06, 2023 | 8.750 | 8.779 | 8.036 | 8.114 | 398,968 | -0.53(-6.12%) |
Mar 03, 2023 | 8.496 | 8.711 | 8.300 | 8.643 | 370,546 | +0.31(+3.76%) |
Mar 02, 2023 | 7.948 | 8.403 | 7.938 | 8.329 | 237,804 | +0.23(+2.90%) |
Mar 01, 2023 | 8.349 | 8.368 | 7.948 | 8.094 | 370,863 | -0.43(-5.05%) |
Feb 28, 2023 | 8.584 | 8.898 | 8.525 | 8.525 | 262,216 | -0.03(-0.34%) |
Feb 27, 2023 | 8.828 | 8.848 | 8.447 | 8.554 | 348,679 | +0.01(+0.11%) |
Feb 24, 2023 | 8.564 | 8.623 | 8.290 | 8.545 | 314,276 | -0.51(-5.62%) |
Feb 23, 2023 | 9.396 | 9.396 | 8.574 | 9.054 | 436,789 | -0.16(-1.70%) |
Feb 22, 2023 | 9.103 | 9.572 | 9.101 | 9.210 | 318,183 | +0.15(+1.62%) |
Feb 21, 2023 | 10.26 | 10.26 | 9.044 | 9.063 | 615,160 | -1.56(-14.65%) |
Feb 17, 2023 | 10.47 | 10.65 | 10.20 | 10.62 | 270,097 | +0.12(+1.12%) |
Feb 16, 2023 | 10.70 | 11.12 | 10.34 | 10.50 | 505,644 | -0.53(-4.79%) |
Feb 15, 2023 | 10.04 | 11.06 | 9.944 | 11.03 | 589,219 | +0.75(+7.33%) |
Feb 14, 2023 | 10.20 | 10.54 | 9.758 | 10.28 | 421,361 | -0.04(-0.38%) |
Feb 13, 2023 | 9.700 | 10.33 | 9.426 | 10.32 | 384,191 | +0.65(+6.68%) |
Feb 10, 2023 | 9.709 | 9.915 | 9.504 | 9.670 | 469,499 | -0.31(-3.14%) |
Feb 09, 2023 | 10.87 | 11.11 | 9.905 | 9.983 | 601,161 | -0.52(-4.94%) |
Feb 08, 2023 | 10.77 | 10.97 | 10.36 | 10.50 | 256,417 | -0.48(-4.37%) |
Feb 07, 2023 | 10.92 | 11.10 | 10.25 | 10.98 | 699,901 | -0.16(-1.41%) |
Feb 06, 2023 | 11.39 | 11.69 | 10.99 | 11.14 | 476,023 | -0.71(-6.03%) |
Feb 03, 2023 | 11.75 | 12.58 | 11.65 | 11.85 | 656,776 | -0.43(-3.51%) |
Feb 02, 2023 | 11.93 | 12.91 | 11.84 | 12.28 | 980,326 | +0.98(+8.66%) |
Feb 01, 2023 | 10.29 | 11.59 | 10.09 | 11.30 | 817,199 | +0.94(+9.07%) |
Jan 31, 2023 | 9.641 | 10.37 | 9.641 | 10.37 | 454,400 | +0.80(+8.39%) |
Jan 30, 2023 | 9.533 | 9.974 | 9.474 | 9.563 | 270,685 | -0.20(-2.01%) |
Jan 27, 2023 | 9.259 | 9.905 | 9.230 | 9.758 | 368,863 | +0.45(+4.84%) |
Jan 26, 2023 | 9.377 | 9.660 | 8.990 | 9.308 | 296,873 | +0.24(+2.70%) |
Jan 25, 2023 | 8.545 | 9.063 | 8.320 | 9.063 | 260,320 | +0.24(+2.77%) |
Jan 24, 2023 | 8.966 | 9.156 | 8.789 | 8.819 | 243,217 | -0.30(-3.33%) |
Jan 23, 2023 | 8.535 | 9.274 | 8.496 | 9.122 | 522,418 | +0.75(+9.01%) |
Jan 20, 2023 | 7.908 | 8.398 | 7.713 | 8.368 | 384,455 | +0.58(+7.41%) |
Jan 19, 2023 | 8.143 | 8.143 | 7.615 | 7.791 | 361,817 | -0.47(-5.69%) |
Jan 18, 2023 | 8.809 | 9.181 | 8.222 | 8.261 | 787,381 | -0.36(-4.20%) |
Jan 17, 2023 | 8.623 | 8.809 | 8.447 | 8.623 | 249,403 | -0.14(-1.56%) |
Jan 13, 2023 | 8.408 | 8.887 | 8.388 | 8.760 | 272,192 | +0.03(+0.34%) |
Jan 12, 2023 | 8.652 | 8.760 | 8.192 | 8.731 | 433,576 | +0.21(+2.41%) |
Jan 11, 2023 | 8.075 | 8.545 | 8.075 | 8.525 | 657,906 | +0.59(+7.40%) |
Jan 10, 2023 | 7.517 | 7.967 | 7.429 | 7.938 | 766,470 | +0.47(+6.29%) |
Jan 09, 2023 | 7.654 | 7.791 | 7.395 | 7.468 | 669,259 | -0.09(-1.17%) |
Jan 06, 2023 | 7.233 | 7.595 | 7.057 | 7.556 | 533,952 | +0.55(+7.82%) |
Jan 05, 2023 | 6.920 | 7.096 | 6.656 | 7.008 | 263,303 | -0.19(-2.59%) |
Jan 04, 2023 | 6.802 | 7.311 | 6.737 | 7.194 | 508,163 | +0.56(+8.41%) |