Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.890 | 6.060 | 5.725 | 5.760 | 249,445 | -0.08(-1.37%) |
Mar 30, 2023 | 6.070 | 6.210 | 5.680 | 5.840 | 483,442 | -0.21(-3.47%) |
Mar 29, 2023 | 5.600 | 6.120 | 5.560 | 6.050 | 351,611 | +0.53(+9.60%) |
Mar 28, 2023 | 5.890 | 5.970 | 5.510 | 5.520 | 298,370 | -0.40(-6.76%) |
Mar 27, 2023 | 5.960 | 6.065 | 5.850 | 5.920 | 295,800 | +0.03(+0.51%) |
Mar 24, 2023 | 5.710 | 5.960 | 5.700 | 5.890 | 561,159 | +0.10(+1.73%) |
Mar 23, 2023 | 6.040 | 6.180 | 5.640 | 5.790 | 562,594 | -0.19(-3.18%) |
Mar 22, 2023 | 6.570 | 6.770 | 5.910 | 5.980 | 547,205 | -0.59(-8.98%) |
Mar 21, 2023 | 6.470 | 6.800 | 6.395 | 6.570 | 340,567 | +0.16(+2.50%) |
Mar 20, 2023 | 7.440 | 7.530 | 6.400 | 6.410 | 592,292 | -1.02(-13.73%) |
Mar 17, 2023 | 7.620 | 7.670 | 7.350 | 7.430 | 3,544,195 | -0.28(-3.63%) |
Mar 16, 2023 | 7.430 | 7.860 | 7.060 | 7.710 | 740,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.810 | 7.890 | 7.595 | 7.710 | 560,903 | -0.25(-3.14%) |
Mar 14, 2023 | 7.880 | 8.155 | 7.760 | 7.960 | 735,788 | +0.23(+2.98%) |
Mar 13, 2023 | 7.020 | 7.790 | 7.020 | 7.730 | 818,213 | +0.59(+8.26%) |
Mar 10, 2023 | 7.470 | 7.470 | 6.820 | 7.140 | 646,282 | -0.30(-4.03%) |
Mar 09, 2023 | 7.610 | 7.740 | 7.330 | 7.440 | 538,507 | -0.17(-2.23%) |
Mar 08, 2023 | 7.690 | 7.750 | 7.490 | 7.610 | 457,510 | -0.12(-1.55%) |
Mar 07, 2023 | 7.720 | 8.095 | 7.590 | 7.730 | 315,735 | +0.07(+0.91%) |
Mar 06, 2023 | 7.780 | 7.780 | 7.475 | 7.660 | 391,944 | -0.12(-1.54%) |
Mar 03, 2023 | 7.600 | 7.940 | 7.465 | 7.780 | 287,792 | +0.23(+3.05%) |
Mar 02, 2023 | 7.560 | 7.685 | 7.420 | 7.550 | 221,143 | -0.09(-1.18%) |
Mar 01, 2023 | 7.870 | 7.920 | 7.530 | 7.640 | 334,905 | -0.24(-3.05%) |
Feb 28, 2023 | 7.920 | 8.108 | 7.800 | 7.880 | 303,467 | -0.05(-0.63%) |
Feb 27, 2023 | 7.770 | 7.990 | 7.650 | 7.930 | 707,952 | +0.27(+3.52%) |
Feb 24, 2023 | 7.950 | 8.040 | 7.630 | 7.660 | 349,730 | -0.42(-5.20%) |
Feb 23, 2023 | 8.130 | 8.250 | 7.680 | 8.080 | 367,119 | +0.02(+0.25%) |
Feb 22, 2023 | 7.860 | 8.220 | 7.850 | 8.060 | 431,373 | +0.21(+2.68%) |
Feb 21, 2023 | 8.400 | 8.419 | 7.780 | 7.850 | 552,876 | -0.59(-6.99%) |
Feb 17, 2023 | 7.920 | 8.480 | 7.770 | 8.440 | 975,728 | +0.55(+6.97%) |
Feb 16, 2023 | 8.050 | 8.130 | 7.850 | 7.890 | 418,457 | -0.25(-3.07%) |
Feb 15, 2023 | 7.590 | 8.180 | 7.410 | 8.140 | 595,791 | +0.51(+6.68%) |
Feb 14, 2023 | 8.280 | 8.280 | 7.590 | 7.630 | 558,499 | -0.68(-8.18%) |
Feb 13, 2023 | 8.120 | 8.450 | 7.977 | 8.310 | 336,643 | +0.20(+2.47%) |
Feb 10, 2023 | 8.060 | 8.150 | 7.800 | 8.110 | 298,414 | +0.06(+0.75%) |
Feb 09, 2023 | 8.280 | 8.420 | 7.960 | 8.050 | 272,848 | -0.16(-1.95%) |
Feb 08, 2023 | 8.610 | 8.695 | 8.175 | 8.210 | 350,835 | -0.28(-3.30%) |
Feb 07, 2023 | 8.570 | 8.645 | 8.280 | 8.490 | 368,567 | -0.08(-0.93%) |
Feb 06, 2023 | 8.810 | 8.820 | 8.450 | 8.570 | 374,021 | -0.19(-2.17%) |
Feb 03, 2023 | 9.080 | 9.260 | 8.675 | 8.760 | 400,822 | -0.47(-5.09%) |
Feb 02, 2023 | 9.240 | 9.525 | 9.100 | 9.230 | 400,291 | +0.10(+1.10%) |
Feb 01, 2023 | 9.210 | 9.230 | 8.770 | 9.130 | 370,126 | -0.02(-0.22%) |
Jan 31, 2023 | 8.750 | 9.270 | 8.685 | 9.150 | 355,564 | +0.46(+5.29%) |
Jan 30, 2023 | 8.860 | 9.020 | 8.530 | 8.690 | 297,760 | -0.27(-3.01%) |
Jan 27, 2023 | 8.910 | 9.145 | 8.859 | 8.960 | 265,800 | +0.07(+0.79%) |
Jan 26, 2023 | 9.310 | 9.400 | 8.770 | 8.890 | 272,295 | -0.32(-3.47%) |
Jan 25, 2023 | 9.000 | 9.230 | 8.705 | 9.210 | 283,146 | +0.16(+1.77%) |
Jan 24, 2023 | 8.840 | 9.230 | 8.670 | 9.050 | 297,266 | +0.20(+2.26%) |
Jan 23, 2023 | 8.820 | 8.940 | 8.600 | 8.850 | 432,580 | +0.01(+0.11%) |
Jan 20, 2023 | 8.460 | 9.010 | 8.360 | 8.840 | 548,413 | +0.54(+6.51%) |
Jan 19, 2023 | 8.300 | 8.580 | 8.190 | 8.300 | 404,513 | -0.08(-0.95%) |
Jan 18, 2023 | 8.810 | 9.140 | 8.345 | 8.380 | 340,682 | -0.35(-4.01%) |
Jan 17, 2023 | 8.700 | 9.000 | 8.610 | 8.730 | 600,450 | +0.04(+0.46%) |
Jan 13, 2023 | 8.850 | 9.070 | 8.390 | 8.690 | 844,090 | +0.09(+1.05%) |
Jan 12, 2023 | 7.800 | 8.650 | 7.490 | 8.600 | 1,826,152 | +0.86(+11.11%) |
Jan 11, 2023 | 7.660 | 7.920 | 7.470 | 7.740 | 535,421 | +0.06(+0.78%) |
Jan 10, 2023 | 7.620 | 7.900 | 7.420 | 7.680 | 1,071,389 | +0.05(+0.66%) |
Jan 09, 2023 | 8.470 | 8.470 | 7.565 | 7.630 | 771,066 | -0.75(-8.95%) |
Jan 06, 2023 | 8.280 | 8.670 | 8.085 | 8.380 | 337,769 | +0.16(+1.95%) |
Jan 05, 2023 | 8.430 | 8.515 | 8.160 | 8.220 | 421,114 | -0.28(-3.29%) |
Jan 04, 2023 | 8.720 | 8.770 | 8.160 | 8.500 | 764,868 | -0.07(-0.82%) |