Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.760 | 5.926 | 5.400 | 5.490 | 11,096 | -0.27(-4.69%) |
Mar 30, 2023 | 6.150 | 6.150 | 5.400 | 5.760 | 12,311 | +0.33(+5.99%) |
Mar 29, 2023 | 5.550 | 5.700 | 5.175 | 5.434 | 23,288 | -0.12(-2.08%) |
Mar 28, 2023 | 5.444 | 5.757 | 5.400 | 5.550 | 4,431 | +0.11(+1.96%) |
Mar 27, 2023 | 5.715 | 6.165 | 5.332 | 5.444 | 22,654 | -0.72(-11.70%) |
Mar 24, 2023 | 6.300 | 6.476 | 5.640 | 6.165 | 25,118 | -0.12(-1.89%) |
Mar 23, 2023 | 7.500 | 7.500 | 5.895 | 6.284 | 30,116 | -1.22(-16.22%) |
Mar 22, 2023 | 7.050 | 7.755 | 6.917 | 7.500 | 18,679 | +0.31(+4.34%) |
Mar 21, 2023 | 6.150 | 7.348 | 6.150 | 7.188 | 14,839 | +1.30(+22.09%) |
Mar 20, 2023 | 6.000 | 6.002 | 5.850 | 5.888 | 4,915 | -0.11(-1.87%) |
Mar 17, 2023 | 6.401 | 6.600 | 5.868 | 6.000 | 5,642 | -0.60(-9.07%) |
Mar 16, 2023 | 5.550 | 6.598 | 5.550 | 6.598 | 13,502 | +0.82(+14.26%) |
Mar 15, 2023 | 6.075 | 6.075 | 5.520 | 5.775 | 7,889 | +0.04(+0.79%) |
Mar 14, 2023 | 6.150 | 6.150 | 5.651 | 5.730 | 6,600 | -0.27(-4.50%) |
Mar 13, 2023 | 5.700 | 6.000 | 5.550 | 6.000 | 5,765 | +0.14(+2.35%) |
Mar 10, 2023 | 6.266 | 6.266 | 5.100 | 5.862 | 21,193 | -0.42(-6.71%) |
Mar 09, 2023 | 7.002 | 7.500 | 6.015 | 6.284 | 13,534 | -0.47(-6.97%) |
Mar 08, 2023 | 6.915 | 7.050 | 6.600 | 6.755 | 3,763 | -0.15(-2.11%) |
Mar 07, 2023 | 7.500 | 7.500 | 6.899 | 6.900 | 3,425 | -0.55(-7.33%) |
Mar 06, 2023 | 6.300 | 7.725 | 5.859 | 7.446 | 51,596 | +1.19(+19.04%) |
Mar 03, 2023 | 5.850 | 6.300 | 5.700 | 6.255 | 36,713 | +1.00(+19.14%) |
Mar 02, 2023 | 5.400 | 5.744 | 5.101 | 5.250 | 10,561 | -0.07(-1.38%) |
Mar 01, 2023 | 5.702 | 5.856 | 5.255 | 5.324 | 24,347 | -0.33(-5.81%) |
Feb 28, 2023 | 6.130 | 6.279 | 5.566 | 5.652 | 14,481 | -0.50(-8.10%) |
Feb 27, 2023 | 6.402 | 6.617 | 5.939 | 6.150 | 6,348 | -0.45(-6.82%) |
Feb 24, 2023 | 7.250 | 7.250 | 6.000 | 6.600 | 51,958 | -0.23(-3.30%) |
Feb 23, 2023 | 7.200 | 7.500 | 6.765 | 6.825 | 14,510 | -0.38(-5.21%) |
Feb 22, 2023 | 7.901 | 7.901 | 7.188 | 7.200 | 7,483 | -0.64(-8.13%) |
Feb 21, 2023 | 7.485 | 7.838 | 7.095 | 7.838 | 11,228 | +0.49(+6.63%) |
Feb 17, 2023 | 7.200 | 7.950 | 7.200 | 7.350 | 15,216 | -0.30(-3.92%) |
Feb 16, 2023 | 7.650 | 8.248 | 7.502 | 7.650 | 11,763 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.801 | 7.113 | 7.650 | 10,326 | +0.21(+2.82%) |
Feb 14, 2023 | 8.250 | 8.400 | 7.229 | 7.440 | 3,735 | -0.20(-2.65%) |
Feb 13, 2023 | 8.034 | 8.219 | 7.519 | 7.643 | 4,926 | -0.04(-0.51%) |
Feb 10, 2023 | 8.406 | 8.787 | 7.650 | 7.681 | 11,348 | -0.85(-10.00%) |
Feb 09, 2023 | 8.715 | 9.036 | 8.368 | 8.535 | 19,722 | -0.18(-2.07%) |
Feb 08, 2023 | 8.400 | 9.000 | 8.475 | 8.715 | 18,451 | +0.16(+1.93%) |
Feb 07, 2023 | 8.250 | 8.789 | 8.175 | 8.550 | 21,321 | +0.38(+4.59%) |
Feb 06, 2023 | 8.244 | 8.550 | 7.875 | 8.175 | 23,423 | -0.15(-1.84%) |
Feb 03, 2023 | 7.341 | 8.328 | 7.275 | 8.328 | 62,419 | +1.73(+26.18%) |
Feb 02, 2023 | 7.500 | 9.600 | 6.600 | 6.600 | 141,499 | -1.05(-13.73%) |
Feb 01, 2023 | 7.440 | 7.726 | 7.199 | 7.650 | 3,941 | +0.21(+2.80%) |
Jan 31, 2023 | 7.341 | 8.024 | 7.215 | 7.441 | 13,479 | +0.45(+6.44%) |
Jan 30, 2023 | 7.650 | 7.809 | 6.992 | 6.992 | 8,323 | -0.70(-9.14%) |
Jan 27, 2023 | 7.200 | 7.695 | 7.200 | 7.695 | 5,608 | +0.48(+6.70%) |
Jan 26, 2023 | 7.500 | 7.894 | 7.200 | 7.212 | 5,936 | -0.44(-5.73%) |
Jan 25, 2023 | 7.500 | 7.800 | 7.050 | 7.650 | 9,094 | -0.06(-0.78%) |
Jan 24, 2023 | 7.350 | 7.928 | 7.350 | 7.710 | 2,850 | +0.25(+3.32%) |
Jan 23, 2023 | 7.500 | 7.710 | 7.202 | 7.463 | 5,632 | -0.08(-1.07%) |
Jan 20, 2023 | 7.519 | 7.917 | 7.350 | 7.543 | 3,213 | +0.04(+0.58%) |
Jan 19, 2023 | 7.415 | 8.211 | 6.000 | 7.500 | 11,244 | +0.09(+1.15%) |
Jan 18, 2023 | 8.250 | 8.175 | 7.350 | 7.415 | 13,511 | -0.24(-3.08%) |
Jan 17, 2023 | 8.100 | 8.205 | 7.508 | 7.650 | 21,433 | -0.15(-1.92%) |
Jan 13, 2023 | 7.500 | 8.424 | 7.350 | 7.800 | 35,191 | +0.62(+8.63%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.748 | 7.181 | 37,200 | +0.44(+6.52%) |
Jan 11, 2023 | 6.000 | 7.050 | 6.000 | 6.741 | 20,058 | +0.81(+13.69%) |
Jan 10, 2023 | 6.150 | 6.455 | 5.733 | 5.929 | 20,845 | -0.22(-3.59%) |
Jan 09, 2023 | 6.150 | 6.150 | 6.000 | 6.150 | 5,512 | +0.15(+2.55%) |
Jan 06, 2023 | 5.340 | 6.377 | 5.340 | 5.997 | 35,573 | +0.75(+14.23%) |
Jan 05, 2023 | 5.100 | 5.400 | 5.035 | 5.250 | 2,990 | -0.15(-2.78%) |
Jan 04, 2023 | 4.875 | 5.413 | 4.875 | 5.400 | 8,834 | +0.54(+11.18%) |