Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.100 | 8.250 | 7.500 | 8.175 | 39,259 | +0.00(+0.00%) |
Mar 30, 2023 | 7.350 | 8.175 | 7.104 | 8.175 | 21,559 | +0.69(+9.20%) |
Mar 29, 2023 | 6.450 | 7.650 | 6.150 | 7.487 | 51,177 | +1.29(+20.85%) |
Mar 28, 2023 | 5.550 | 6.582 | 5.550 | 6.195 | 18,629 | +0.53(+9.29%) |
Mar 27, 2023 | 5.250 | 5.984 | 5.250 | 5.668 | 12,549 | +0.27(+4.97%) |
Mar 24, 2023 | 5.100 | 5.551 | 5.093 | 5.400 | 4,497 | +0.15(+2.86%) |
Mar 23, 2023 | 5.100 | 5.700 | 5.061 | 5.250 | 14,055 | +0.00(+0.00%) |
Mar 22, 2023 | 4.800 | 5.595 | 4.800 | 5.250 | 24,250 | +0.57(+12.29%) |
Mar 21, 2023 | 4.350 | 4.995 | 4.350 | 4.676 | 9,280 | +0.39(+9.02%) |
Mar 20, 2023 | 4.218 | 4.633 | 4.218 | 4.288 | 7,997 | +0.07(+1.74%) |
Mar 17, 2023 | 4.935 | 4.995 | 4.200 | 4.215 | 30,943 | -0.63(-13.03%) |
Mar 16, 2023 | 4.950 | 5.042 | 4.815 | 4.846 | 4,421 | +0.02(+0.34%) |
Mar 15, 2023 | 5.100 | 5.097 | 4.800 | 4.830 | 5,454 | -0.08(-1.56%) |
Mar 14, 2023 | 5.175 | 5.400 | 4.800 | 4.907 | 11,715 | -0.26(-5.11%) |
Mar 13, 2023 | 6.000 | 6.040 | 4.800 | 5.170 | 35,861 | -0.99(-16.13%) |
Mar 10, 2023 | 6.888 | 7.064 | 6.009 | 6.165 | 22,901 | -0.74(-10.65%) |
Mar 09, 2023 | 7.170 | 7.170 | 6.600 | 6.900 | 8,641 | +0.00(+0.02%) |
Mar 08, 2023 | 7.398 | 7.398 | 6.750 | 6.899 | 8,344 | -0.21(-2.97%) |
Mar 07, 2023 | 7.725 | 7.725 | 6.600 | 7.110 | 18,562 | -0.09(-1.25%) |
Mar 06, 2023 | 7.800 | 7.800 | 6.993 | 7.200 | 16,013 | -0.61(-7.85%) |
Mar 03, 2023 | 7.500 | 7.931 | 7.216 | 7.814 | 36,201 | +0.31(+4.18%) |
Mar 02, 2023 | 6.300 | 7.500 | 6.300 | 7.500 | 46,195 | +1.20(+19.05%) |
Mar 01, 2023 | 6.050 | 6.435 | 6.021 | 6.300 | 13,847 | +0.37(+6.30%) |
Feb 28, 2023 | 6.000 | 6.276 | 5.625 | 5.926 | 9,530 | -0.06(-1.08%) |
Feb 27, 2023 | 6.000 | 6.375 | 5.700 | 5.991 | 16,518 | -0.01(-0.20%) |
Feb 24, 2023 | 6.150 | 6.300 | 6.000 | 6.003 | 10,906 | -0.18(-2.86%) |
Feb 23, 2023 | 6.450 | 6.450 | 6.150 | 6.180 | 6,937 | -0.11(-1.76%) |
Feb 22, 2023 | 6.210 | 6.415 | 6.159 | 6.291 | 8,572 | +0.19(+3.05%) |
Feb 21, 2023 | 6.150 | 6.210 | 6.000 | 6.105 | 21,041 | +0.26(+4.39%) |
Feb 17, 2023 | 6.003 | 6.300 | 5.503 | 5.848 | 22,256 | +0.22(+3.95%) |
Feb 16, 2023 | 5.503 | 5.700 | 5.503 | 5.627 | 4,925 | +0.13(+2.43%) |
Feb 15, 2023 | 5.700 | 5.700 | 5.468 | 5.493 | 7,293 | -0.04(-0.73%) |
Feb 14, 2023 | 5.550 | 5.745 | 5.279 | 5.534 | 14,787 | -0.01(-0.16%) |
Feb 13, 2023 | 5.700 | 6.000 | 5.400 | 5.543 | 15,132 | -0.23(-3.93%) |
Feb 10, 2023 | 5.827 | 6.150 | 5.700 | 5.769 | 3,692 | +0.04(+0.73%) |
Feb 09, 2023 | 5.987 | 6.008 | 5.700 | 5.727 | 7,734 | -0.28(-4.69%) |
Feb 08, 2023 | 6.105 | 6.105 | 6.002 | 6.009 | 3,945 | -0.13(-2.10%) |
Feb 07, 2023 | 6.221 | 6.285 | 6.000 | 6.138 | 3,606 | -0.14(-2.27%) |
Feb 06, 2023 | 6.150 | 6.284 | 6.000 | 6.280 | 4,740 | +0.11(+1.85%) |
Feb 03, 2023 | 6.153 | 6.300 | 6.153 | 6.167 | 15,771 | -0.13(-2.12%) |
Feb 02, 2023 | 6.300 | 6.638 | 6.150 | 6.300 | 23,330 | +0.11(+1.84%) |
Feb 01, 2023 | 6.152 | 6.450 | 6.000 | 6.186 | 22,996 | +0.04(+0.59%) |
Jan 31, 2023 | 6.301 | 6.447 | 6.000 | 6.150 | 12,325 | -0.03(-0.51%) |
Jan 30, 2023 | 6.000 | 6.598 | 5.910 | 6.181 | 28,211 | +0.18(+3.02%) |
Jan 27, 2023 | 5.998 | 6.186 | 5.731 | 6.000 | 25,836 | +0.17(+2.88%) |
Jan 26, 2023 | 6.300 | 6.732 | 5.832 | 5.832 | 35,880 | -0.43(-6.90%) |
Jan 25, 2023 | 6.583 | 6.583 | 6.150 | 6.264 | 16,619 | -0.40(-6.05%) |
Jan 24, 2023 | 6.373 | 6.862 | 6.300 | 6.668 | 20,895 | +0.10(+1.48%) |
Jan 23, 2023 | 7.500 | 7.500 | 6.466 | 6.570 | 42,184 | -1.06(-13.88%) |
Jan 20, 2023 | 7.350 | 8.022 | 7.350 | 7.629 | 15,514 | +0.05(+0.69%) |
Jan 19, 2023 | 7.950 | 8.043 | 7.500 | 7.577 | 5,017 | -0.07(-0.94%) |
Jan 18, 2023 | 8.700 | 9.161 | 7.516 | 7.649 | 20,998 | -1.31(-14.62%) |
Jan 17, 2023 | 7.875 | 9.450 | 7.800 | 8.958 | 45,240 | +1.05(+13.32%) |
Jan 13, 2023 | 7.639 | 8.100 | 7.287 | 7.905 | 13,525 | +0.11(+1.35%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.750 | 7.800 | 19,224 | +0.87(+12.58%) |
Jan 11, 2023 | 7.050 | 7.064 | 6.546 | 6.928 | 3,769 | +0.39(+5.92%) |
Jan 10, 2023 | 6.298 | 6.900 | 5.777 | 6.542 | 5,758 | +0.24(+3.86%) |
Jan 09, 2023 | 6.000 | 6.450 | 5.238 | 6.298 | 11,955 | +0.45(+7.67%) |
Jan 06, 2023 | 6.150 | 6.150 | 5.516 | 5.850 | 16,970 | -0.15(-2.48%) |
Jan 05, 2023 | 6.000 | 6.130 | 5.550 | 5.998 | 15,868 | +0.06(+1.09%) |
Jan 04, 2023 | 4.950 | 6.000 | 4.769 | 5.934 | 36,086 | +0.98(+19.84%) |