Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.220 | 8.243 | 7.965 | 8.035 | 27,505,628 | -0.08(-0.95%) |
Mar 30, 2023 | 8.135 | 8.173 | 7.950 | 8.112 | 18,387,082 | +0.10(+1.25%) |
Mar 29, 2023 | 7.896 | 8.039 | 7.842 | 8.012 | 17,070,138 | +0.15(+1.86%) |
Mar 28, 2023 | 7.734 | 7.896 | 7.727 | 7.865 | 16,041,290 | +0.18(+2.30%) |
Mar 27, 2023 | 7.611 | 7.711 | 7.511 | 7.688 | 28,435,340 | +0.22(+2.89%) |
Mar 24, 2023 | 7.380 | 7.592 | 7.364 | 7.472 | 25,792,844 | +0.05(+0.73%) |
Mar 23, 2023 | 7.757 | 7.788 | 7.395 | 7.418 | 32,560,358 | -0.22(-2.83%) |
Mar 22, 2023 | 7.673 | 7.811 | 7.569 | 7.634 | 18,839,240 | -0.07(-0.90%) |
Mar 21, 2023 | 7.634 | 7.780 | 7.623 | 7.703 | 24,073,078 | +0.18(+2.35%) |
Mar 20, 2023 | 7.665 | 7.711 | 7.519 | 7.526 | 36,450,144 | -0.17(-2.20%) |
Mar 17, 2023 | 7.649 | 7.723 | 7.488 | 7.696 | 30,393,596 | -0.02(-0.30%) |
Mar 16, 2023 | 7.642 | 7.742 | 7.542 | 7.719 | 27,813,896 | +0.03(+0.40%) |
Mar 15, 2023 | 7.719 | 7.777 | 7.422 | 7.688 | 53,487,800 | -0.21(-2.63%) |
Mar 14, 2023 | 8.127 | 8.266 | 7.865 | 7.896 | 23,919,764 | -0.14(-1.73%) |
Mar 13, 2023 | 8.119 | 8.297 | 7.996 | 8.035 | 28,908,552 | -0.35(-4.14%) |
Mar 10, 2023 | 8.435 | 8.620 | 8.358 | 8.381 | 21,256,764 | -0.12(-1.45%) |
Mar 09, 2023 | 8.820 | 8.943 | 8.474 | 8.505 | 39,629,728 | -0.18(-2.13%) |
Mar 08, 2023 | 8.628 | 8.859 | 8.601 | 8.689 | 26,492,886 | +0.23(+2.73%) |
Mar 07, 2023 | 8.651 | 8.681 | 8.366 | 8.458 | 31,627,076 | -0.35(-3.94%) |
Mar 06, 2023 | 8.551 | 8.805 | 8.501 | 8.805 | 27,733,906 | +0.21(+2.42%) |
Mar 03, 2023 | 8.266 | 8.597 | 8.189 | 8.597 | 29,316,482 | +0.31(+3.72%) |
Mar 02, 2023 | 8.312 | 8.589 | 8.189 | 8.289 | 44,173,500 | -0.25(-2.98%) |
Mar 01, 2023 | 8.381 | 8.551 | 8.058 | 8.543 | 66,150,404 | +0.00(+0.00%) |
Feb 28, 2023 | 9.021 | 9.021 | 8.489 | 8.543 | 63,649,472 | -0.32(-3.57%) |
Feb 27, 2023 | 8.790 | 9.044 | 8.720 | 8.859 | 33,358,604 | +0.09(+1.05%) |
Feb 24, 2023 | 8.820 | 8.948 | 8.728 | 8.766 | 24,667,594 | -0.24(-2.65%) |
Feb 23, 2023 | 8.890 | 9.117 | 8.859 | 9.005 | 26,480,510 | +0.32(+3.73%) |
Feb 22, 2023 | 8.659 | 8.751 | 8.620 | 8.682 | 21,532,624 | +0.00(+0.00%) |
Feb 21, 2023 | 8.859 | 8.974 | 8.643 | 8.682 | 13,424,547 | -0.22(-2.42%) |
Feb 17, 2023 | 8.859 | 8.955 | 8.774 | 8.897 | 22,571,692 | -0.07(-0.77%) |
Feb 16, 2023 | 8.844 | 8.998 | 8.844 | 8.967 | 16,000,224 | +0.02(+0.17%) |
Feb 15, 2023 | 8.874 | 8.971 | 8.790 | 8.951 | 22,396,498 | -0.01(-0.09%) |
Feb 14, 2023 | 8.974 | 9.090 | 8.874 | 8.959 | 23,338,650 | -0.05(-0.60%) |
Feb 13, 2023 | 8.851 | 9.028 | 8.801 | 9.013 | 24,891,256 | +0.13(+1.47%) |
Feb 10, 2023 | 8.705 | 8.913 | 8.666 | 8.882 | 44,060,132 | +0.37(+4.34%) |
Feb 09, 2023 | 8.605 | 8.670 | 8.496 | 8.512 | 43,572,072 | -0.12(-1.34%) |
Feb 08, 2023 | 8.551 | 8.697 | 8.451 | 8.628 | 28,496,150 | +0.12(+1.36%) |
Feb 07, 2023 | 8.620 | 8.693 | 8.397 | 8.512 | 26,444,988 | -0.11(-1.25%) |
Feb 06, 2023 | 8.351 | 8.643 | 8.254 | 8.620 | 35,565,096 | +0.27(+3.23%) |
Feb 03, 2023 | 8.404 | 8.566 | 8.262 | 8.351 | 28,783,664 | -0.06(-0.73%) |
Feb 02, 2023 | 8.851 | 8.882 | 8.331 | 8.412 | 44,768,512 | -0.39(-4.38%) |
Feb 01, 2023 | 8.928 | 9.063 | 8.597 | 8.797 | 34,130,324 | -0.14(-1.55%) |
Jan 31, 2023 | 8.713 | 8.951 | 8.670 | 8.936 | 27,506,450 | +0.25(+2.84%) |
Jan 30, 2023 | 8.851 | 8.851 | 8.651 | 8.689 | 28,293,806 | -0.01(-0.09%) |
Jan 27, 2023 | 8.844 | 8.897 | 8.636 | 8.697 | 30,578,396 | -0.29(-3.17%) |
Jan 26, 2023 | 9.190 | 9.221 | 8.743 | 8.982 | 34,233,968 | -0.21(-2.26%) |
Jan 25, 2023 | 8.998 | 9.213 | 8.836 | 9.190 | 25,314,748 | +0.12(+1.27%) |
Jan 24, 2023 | 7.418 | 11.14 | 7.418 | 9.075 | 21,456,438 | +0.04(+0.43%) |
Jan 23, 2023 | 8.913 | 9.298 | 8.897 | 9.036 | 37,803,020 | +0.21(+2.36%) |
Jan 20, 2023 | 8.597 | 8.851 | 8.551 | 8.828 | 23,308,754 | +0.08(+0.97%) |
Jan 19, 2023 | 8.481 | 8.774 | 8.459 | 8.743 | 31,381,994 | +0.29(+3.37%) |
Jan 18, 2023 | 8.828 | 8.882 | 8.458 | 8.458 | 43,157,124 | -0.25(-2.92%) |
Jan 17, 2023 | 8.273 | 8.724 | 8.273 | 8.713 | 36,069,496 | +0.36(+4.34%) |
Jan 13, 2023 | 8.304 | 8.412 | 8.289 | 8.351 | 17,507,538 | -0.05(-0.55%) |
Jan 12, 2023 | 8.158 | 8.427 | 8.135 | 8.397 | 28,772,570 | +0.22(+2.73%) |
Jan 11, 2023 | 8.204 | 8.212 | 8.058 | 8.173 | 30,660,388 | +0.12(+1.53%) |
Jan 10, 2023 | 7.935 | 8.073 | 7.777 | 8.050 | 19,043,688 | +0.16(+2.05%) |
Jan 09, 2023 | 7.873 | 7.961 | 7.804 | 7.888 | 24,791,816 | -0.03(-0.39%) |
Jan 06, 2023 | 7.965 | 7.996 | 7.831 | 7.919 | 22,937,596 | +0.12(+1.48%) |
Jan 05, 2023 | 7.588 | 7.865 | 7.542 | 7.804 | 35,557,760 | +0.32(+4.33%) |
Jan 04, 2023 | 7.287 | 7.619 | 7.141 | 7.480 | 42,724,008 | +0.16(+2.21%) |