Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.880 | 6.210 | 5.865 | 6.150 | 438,697 | +0.29(+4.95%) |
Mar 30, 2023 | 6.050 | 6.440 | 5.830 | 5.860 | 535,916 | -0.16(-2.66%) |
Mar 29, 2023 | 5.960 | 6.524 | 5.880 | 6.020 | 628,242 | +0.17(+2.91%) |
Mar 28, 2023 | 5.610 | 6.026 | 5.390 | 5.850 | 442,565 | +0.17(+2.99%) |
Mar 27, 2023 | 5.840 | 5.878 | 5.650 | 5.680 | 346,183 | -0.14(-2.41%) |
Mar 24, 2023 | 5.830 | 5.930 | 5.770 | 5.820 | 210,563 | -0.10(-1.69%) |
Mar 23, 2023 | 5.940 | 6.050 | 5.770 | 5.920 | 309,692 | +0.08(+1.37%) |
Mar 22, 2023 | 6.320 | 6.340 | 5.825 | 5.840 | 376,414 | -0.45(-7.15%) |
Mar 21, 2023 | 6.170 | 6.310 | 6.005 | 6.290 | 467,558 | +0.12(+1.94%) |
Mar 20, 2023 | 6.270 | 6.270 | 5.970 | 6.170 | 398,588 | -0.10(-1.59%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.230 | 6.270 | 401,931 | -0.39(-5.86%) |
Mar 16, 2023 | 6.620 | 6.830 | 6.430 | 6.660 | 378,166 | +0.03(+0.45%) |
Mar 15, 2023 | 6.790 | 6.830 | 6.480 | 6.630 | 300,942 | -0.37(-5.29%) |
Mar 14, 2023 | 6.900 | 7.040 | 6.830 | 7.000 | 327,355 | +0.20(+2.94%) |
Mar 13, 2023 | 6.400 | 6.860 | 6.290 | 6.800 | 566,432 | +0.35(+5.43%) |
Mar 10, 2023 | 6.570 | 6.690 | 6.295 | 6.450 | 499,127 | -0.14(-2.12%) |
Mar 09, 2023 | 7.100 | 7.130 | 6.570 | 6.590 | 513,291 | -0.48(-6.79%) |
Mar 08, 2023 | 7.090 | 7.140 | 6.970 | 7.070 | 274,116 | -0.03(-0.42%) |
Mar 07, 2023 | 7.050 | 7.194 | 7.030 | 7.100 | 309,001 | +0.03(+0.42%) |
Mar 06, 2023 | 7.260 | 7.280 | 6.971 | 7.070 | 264,882 | -0.22(-3.02%) |
Mar 03, 2023 | 7.070 | 7.430 | 6.980 | 7.290 | 362,906 | +0.27(+3.85%) |
Mar 02, 2023 | 7.640 | 7.640 | 6.600 | 7.020 | 1,013,200 | -0.74(-9.54%) |
Mar 01, 2023 | 7.650 | 7.870 | 7.570 | 7.760 | 228,153 | +0.11(+1.44%) |
Feb 28, 2023 | 7.680 | 7.820 | 7.520 | 7.650 | 288,172 | -0.08(-1.03%) |
Feb 27, 2023 | 7.970 | 8.065 | 7.410 | 7.730 | 537,560 | -0.08(-1.02%) |
Feb 24, 2023 | 7.900 | 7.985 | 7.720 | 7.810 | 218,027 | -0.20(-2.50%) |
Feb 23, 2023 | 8.010 | 8.170 | 7.820 | 8.010 | 239,402 | +0.08(+1.01%) |
Feb 22, 2023 | 7.980 | 8.110 | 7.730 | 7.930 | 396,716 | -0.05(-0.63%) |
Feb 21, 2023 | 8.710 | 8.760 | 7.950 | 7.980 | 560,058 | -0.83(-9.42%) |
Feb 17, 2023 | 8.600 | 8.850 | 8.539 | 8.810 | 405,069 | +0.18(+2.09%) |
Feb 16, 2023 | 8.750 | 8.990 | 8.570 | 8.630 | 380,321 | -0.13(-1.48%) |
Feb 15, 2023 | 8.710 | 8.850 | 8.460 | 8.760 | 470,033 | +0.02(+0.23%) |
Feb 14, 2023 | 8.100 | 8.830 | 7.920 | 8.740 | 627,108 | +0.56(+6.85%) |
Feb 13, 2023 | 8.330 | 8.330 | 8.060 | 8.180 | 545,524 | -0.21(-2.50%) |
Feb 10, 2023 | 8.120 | 8.420 | 7.990 | 8.390 | 264,158 | +0.20(+2.44%) |
Feb 09, 2023 | 8.420 | 8.640 | 8.050 | 8.190 | 351,965 | -0.03(-0.36%) |
Feb 08, 2023 | 8.520 | 8.560 | 8.220 | 8.220 | 302,962 | -0.30(-3.52%) |
Feb 07, 2023 | 8.570 | 8.640 | 8.362 | 8.520 | 305,047 | -0.04(-0.47%) |
Feb 06, 2023 | 8.560 | 8.870 | 8.452 | 8.560 | 459,992 | +0.01(+0.12%) |
Feb 03, 2023 | 8.550 | 8.835 | 8.460 | 8.550 | 351,023 | -0.20(-2.29%) |
Feb 02, 2023 | 8.290 | 8.770 | 7.970 | 8.750 | 626,349 | +0.52(+6.32%) |
Feb 01, 2023 | 8.370 | 8.470 | 8.110 | 8.230 | 708,609 | -0.10(-1.20%) |
Jan 31, 2023 | 8.400 | 8.680 | 8.220 | 8.330 | 713,565 | -0.09(-1.07%) |
Jan 30, 2023 | 9.350 | 9.480 | 8.210 | 8.420 | 1,047,538 | -1.09(-11.46%) |
Jan 27, 2023 | 9.350 | 9.530 | 9.135 | 9.510 | 392,191 | +0.16(+1.71%) |
Jan 26, 2023 | 9.700 | 9.840 | 9.160 | 9.350 | 328,028 | -0.27(-2.81%) |
Jan 25, 2023 | 9.240 | 9.650 | 9.140 | 9.620 | 613,848 | +0.25(+2.67%) |
Jan 24, 2023 | 9.260 | 9.470 | 9.100 | 9.370 | 295,920 | +0.01(+0.11%) |
Jan 23, 2023 | 9.200 | 9.560 | 9.010 | 9.360 | 561,276 | +0.16(+1.74%) |
Jan 20, 2023 | 9.070 | 9.430 | 8.950 | 9.200 | 333,809 | +0.12(+1.32%) |
Jan 19, 2023 | 9.230 | 9.530 | 8.860 | 9.080 | 546,212 | -0.26(-2.78%) |
Jan 18, 2023 | 10.25 | 10.34 | 9.090 | 9.340 | 1,237,036 | -0.90(-8.79%) |
Jan 17, 2023 | 10.71 | 10.88 | 10.21 | 10.24 | 757,410 | -0.14(-1.35%) |
Jan 13, 2023 | 10.20 | 10.81 | 10.02 | 10.38 | 755,560 | +0.11(+1.07%) |
Jan 12, 2023 | 10.37 | 10.41 | 9.780 | 10.27 | 626,679 | -0.09(-0.87%) |
Jan 11, 2023 | 10.85 | 11.02 | 10.14 | 10.36 | 641,029 | -0.45(-4.16%) |
Jan 10, 2023 | 10.94 | 11.27 | 10.65 | 10.81 | 456,005 | -0.21(-1.91%) |
Jan 09, 2023 | 11.48 | 11.74 | 10.90 | 11.02 | 590,385 | -0.36(-3.16%) |
Jan 06, 2023 | 11.72 | 12.24 | 11.07 | 11.38 | 593,576 | -0.23(-1.98%) |
Jan 05, 2023 | 11.94 | 12.00 | 11.31 | 11.61 | 455,631 | -0.38(-3.17%) |
Jan 04, 2023 | 10.82 | 12.45 | 10.65 | 11.99 | 1,254,735 | +1.37(+12.90%) |