Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.824 | 6.871 | 6.786 | 6.843 | 10,619,876 | +0.10(+1.41%) |
Mar 30, 2023 | 6.843 | 6.857 | 6.719 | 6.748 | 10,195,151 | +0.12(+1.87%) |
Mar 29, 2023 | 6.595 | 6.652 | 6.567 | 6.624 | 11,774,600 | +0.23(+3.57%) |
Mar 28, 2023 | 6.376 | 6.452 | 6.352 | 6.395 | 8,383,429 | -0.03(-0.44%) |
Mar 27, 2023 | 6.414 | 6.481 | 6.376 | 6.424 | 13,644,690 | +0.14(+2.27%) |
Mar 24, 2023 | 6.110 | 6.281 | 6.072 | 6.281 | 18,168,974 | -0.05(-0.75%) |
Mar 23, 2023 | 6.728 | 6.748 | 6.305 | 6.329 | 22,030,124 | -0.20(-3.06%) |
Mar 22, 2023 | 6.767 | 6.767 | 6.519 | 6.529 | 15,552,115 | -0.07(-1.01%) |
Mar 21, 2023 | 6.681 | 6.745 | 6.595 | 6.595 | 13,152,606 | +0.25(+3.90%) |
Mar 20, 2023 | 6.367 | 6.421 | 6.310 | 6.348 | 21,675,198 | -0.08(-1.19%) |
Mar 17, 2023 | 6.491 | 6.510 | 6.386 | 6.424 | 10,750,800 | -0.22(-3.30%) |
Mar 16, 2023 | 6.491 | 6.681 | 6.452 | 6.643 | 26,525,190 | +0.18(+2.80%) |
Mar 15, 2023 | 6.462 | 6.590 | 6.348 | 6.462 | 31,790,950 | -0.58(-8.24%) |
Mar 14, 2023 | 7.242 | 7.290 | 6.989 | 7.043 | 13,443,320 | +0.15(+2.21%) |
Mar 13, 2023 | 6.919 | 6.976 | 6.790 | 6.890 | 18,619,138 | -0.28(-3.85%) |
Mar 10, 2023 | 7.233 | 7.333 | 7.071 | 7.166 | 13,019,213 | -0.23(-3.09%) |
Mar 09, 2023 | 7.499 | 7.556 | 7.385 | 7.395 | 5,652,596 | -0.28(-3.60%) |
Mar 08, 2023 | 7.671 | 7.724 | 7.642 | 7.671 | 3,357,851 | -0.01(-0.12%) |
Mar 07, 2023 | 7.899 | 7.899 | 7.652 | 7.680 | 5,753,839 | -0.30(-3.70%) |
Mar 06, 2023 | 7.909 | 7.985 | 7.909 | 7.975 | 2,159,266 | -0.01(-0.12%) |
Mar 03, 2023 | 7.871 | 7.985 | 7.856 | 7.985 | 4,438,220 | +0.07(+0.84%) |
Mar 02, 2023 | 7.890 | 7.928 | 7.851 | 7.918 | 4,045,060 | -0.13(-1.65%) |
Mar 01, 2023 | 8.070 | 8.099 | 7.994 | 8.051 | 3,994,811 | +0.00(+0.00%) |
Feb 28, 2023 | 8.070 | 8.137 | 8.037 | 8.051 | 4,976,448 | +0.10(+1.32%) |
Feb 27, 2023 | 7.928 | 7.985 | 7.913 | 7.947 | 4,030,757 | +0.11(+1.46%) |
Feb 24, 2023 | 7.804 | 7.847 | 7.785 | 7.832 | 3,702,331 | -0.09(-1.08%) |
Feb 23, 2023 | 8.004 | 8.018 | 7.851 | 7.918 | 6,233,256 | +0.20(+2.54%) |
Feb 22, 2023 | 7.712 | 7.784 | 7.694 | 7.722 | 6,242,608 | +0.02(+0.24%) |
Feb 21, 2023 | 7.795 | 7.809 | 7.666 | 7.703 | 4,737,386 | -0.08(-1.07%) |
Feb 17, 2023 | 7.777 | 7.795 | 7.722 | 7.786 | 5,627,461 | -0.03(-0.35%) |
Feb 16, 2023 | 7.712 | 7.851 | 7.694 | 7.814 | 4,636,988 | +0.01(+0.12%) |
Feb 15, 2023 | 7.731 | 7.832 | 7.657 | 7.805 | 8,796,557 | -0.71(-8.35%) |
Feb 14, 2023 | 8.451 | 8.581 | 8.433 | 8.516 | 3,967,767 | +0.07(+0.88%) |
Feb 13, 2023 | 8.368 | 8.451 | 8.342 | 8.442 | 2,504,603 | +0.08(+0.99%) |
Feb 10, 2023 | 8.396 | 8.414 | 8.313 | 8.359 | 4,766,350 | -0.14(-1.63%) |
Feb 09, 2023 | 8.701 | 8.715 | 8.481 | 8.497 | 5,985,385 | +0.00(+0.00%) |
Feb 08, 2023 | 8.544 | 8.553 | 8.497 | 8.497 | 4,256,596 | -0.03(-0.33%) |
Feb 07, 2023 | 8.451 | 8.548 | 8.419 | 8.525 | 5,802,553 | +0.15(+1.76%) |
Feb 06, 2023 | 8.359 | 8.396 | 8.317 | 8.377 | 5,533,764 | -0.06(-0.77%) |
Feb 03, 2023 | 8.470 | 8.534 | 8.424 | 8.442 | 5,049,596 | -0.12(-1.40%) |
Feb 02, 2023 | 8.627 | 8.644 | 8.530 | 8.562 | 4,694,759 | -0.07(-0.86%) |
Feb 01, 2023 | 8.479 | 8.682 | 8.456 | 8.636 | 7,468,549 | +0.06(+0.75%) |
Jan 31, 2023 | 8.497 | 8.576 | 8.470 | 8.571 | 4,840,861 | +0.01(+0.11%) |
Jan 30, 2023 | 8.590 | 8.641 | 8.562 | 8.562 | 3,973,146 | -0.03(-0.32%) |
Jan 27, 2023 | 8.544 | 8.608 | 8.516 | 8.590 | 3,434,994 | -0.01(-0.11%) |
Jan 26, 2023 | 8.571 | 8.599 | 8.511 | 8.599 | 4,143,234 | +0.15(+1.75%) |
Jan 25, 2023 | 8.322 | 8.451 | 8.314 | 8.451 | 5,600,125 | +0.19(+2.35%) |
Jan 24, 2023 | 8.313 | 8.350 | 8.257 | 8.257 | 3,144,637 | -0.13(-1.54%) |
Jan 23, 2023 | 8.294 | 8.387 | 8.290 | 8.387 | 3,167,065 | +0.11(+1.34%) |
Jan 20, 2023 | 8.239 | 8.285 | 8.224 | 8.276 | 2,880,391 | +0.04(+0.45%) |
Jan 19, 2023 | 8.193 | 8.248 | 8.156 | 8.239 | 4,778,380 | -0.08(-1.00%) |
Jan 18, 2023 | 8.442 | 8.475 | 8.313 | 8.322 | 4,719,077 | +0.00(+0.00%) |
Jan 17, 2023 | 8.340 | 8.359 | 8.262 | 8.322 | 4,774,307 | +0.05(+0.56%) |
Jan 13, 2023 | 8.110 | 8.276 | 8.100 | 8.276 | 4,223,623 | +0.16(+1.93%) |
Jan 12, 2023 | 8.073 | 8.153 | 7.999 | 8.119 | 3,992,514 | +0.20(+2.57%) |
Jan 11, 2023 | 7.879 | 7.925 | 7.878 | 7.916 | 2,242,523 | +0.07(+0.94%) |
Jan 10, 2023 | 7.795 | 7.851 | 7.763 | 7.842 | 2,723,324 | +0.00(+0.00%) |
Jan 09, 2023 | 7.888 | 7.906 | 7.823 | 7.842 | 4,261,183 | +0.03(+0.35%) |
Jan 06, 2023 | 7.685 | 7.823 | 7.657 | 7.814 | 4,648,174 | +0.07(+0.95%) |
Jan 05, 2023 | 7.685 | 7.759 | 7.666 | 7.740 | 5,234,880 | +0.08(+1.09%) |
Jan 04, 2023 | 7.509 | 7.657 | 7.509 | 7.657 | 6,402,065 | +0.30(+4.02%) |