Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.308 | 7.351 | 7.107 | 7.197 | 9,937,417 | -0.15(-2.10%) |
Mar 30, 2023 | 7.034 | 7.385 | 6.978 | 7.351 | 23,966,162 | +0.50(+7.36%) |
Mar 29, 2023 | 6.698 | 6.872 | 6.656 | 6.847 | 7,098,834 | +0.20(+3.00%) |
Mar 28, 2023 | 6.673 | 6.731 | 6.590 | 6.648 | 3,782,001 | -0.02(-0.37%) |
Mar 27, 2023 | 6.673 | 6.747 | 6.606 | 6.673 | 6,887,545 | +0.02(+0.25%) |
Mar 24, 2023 | 6.399 | 6.656 | 6.399 | 6.656 | 6,394,490 | +0.21(+3.22%) |
Mar 23, 2023 | 6.482 | 6.586 | 6.399 | 6.449 | 6,321,883 | -0.02(-0.38%) |
Mar 22, 2023 | 6.515 | 6.623 | 6.432 | 6.474 | 6,244,729 | -0.04(-0.64%) |
Mar 21, 2023 | 6.498 | 6.598 | 6.407 | 6.515 | 6,497,394 | +0.02(+0.38%) |
Mar 20, 2023 | 6.598 | 6.623 | 6.428 | 6.490 | 10,410,674 | -0.12(-1.76%) |
Mar 17, 2023 | 6.424 | 6.640 | 6.361 | 6.606 | 11,305,539 | +0.24(+3.78%) |
Mar 16, 2023 | 6.316 | 6.374 | 6.204 | 6.366 | 5,741,509 | +0.02(+0.39%) |
Mar 15, 2023 | 6.308 | 6.391 | 6.220 | 6.341 | 8,395,759 | -0.05(-0.78%) |
Mar 14, 2023 | 6.308 | 6.465 | 6.299 | 6.391 | 5,438,014 | +0.15(+2.39%) |
Mar 13, 2023 | 6.075 | 6.378 | 6.046 | 6.241 | 8,773,434 | +0.10(+1.62%) |
Mar 10, 2023 | 6.241 | 6.274 | 6.104 | 6.142 | 4,936,613 | -0.12(-1.99%) |
Mar 09, 2023 | 6.415 | 6.432 | 6.249 | 6.266 | 3,745,010 | -0.14(-2.20%) |
Mar 08, 2023 | 6.374 | 6.415 | 6.283 | 6.407 | 5,009,415 | +0.03(+0.52%) |
Mar 07, 2023 | 6.407 | 6.490 | 6.303 | 6.374 | 4,666,405 | -0.04(-0.65%) |
Mar 06, 2023 | 6.498 | 6.563 | 6.407 | 6.415 | 3,047,010 | -0.07(-1.15%) |
Mar 03, 2023 | 6.341 | 6.565 | 6.332 | 6.490 | 3,869,372 | +0.15(+2.36%) |
Mar 02, 2023 | 6.216 | 6.349 | 6.191 | 6.341 | 3,744,595 | +0.08(+1.33%) |
Mar 01, 2023 | 6.299 | 6.324 | 6.158 | 6.258 | 4,608,108 | -0.07(-1.18%) |
Feb 28, 2023 | 6.349 | 6.424 | 6.291 | 6.332 | 4,181,875 | -0.05(-0.78%) |
Feb 27, 2023 | 6.540 | 6.598 | 6.357 | 6.382 | 3,797,222 | -0.12(-1.79%) |
Feb 24, 2023 | 6.498 | 6.532 | 6.407 | 6.498 | 5,122,026 | -0.07(-1.01%) |
Feb 23, 2023 | 6.474 | 6.573 | 6.432 | 6.565 | 6,199,811 | +0.14(+2.20%) |
Feb 22, 2023 | 6.357 | 6.523 | 6.345 | 6.424 | 4,484,981 | +0.07(+1.18%) |
Feb 21, 2023 | 6.557 | 6.598 | 6.341 | 6.349 | 6,284,057 | -0.15(-2.30%) |
Feb 17, 2023 | 6.449 | 6.557 | 6.386 | 6.498 | 5,254,405 | +0.04(+0.64%) |
Feb 16, 2023 | 6.424 | 6.573 | 6.366 | 6.457 | 8,686,810 | +0.13(+2.10%) |
Feb 15, 2023 | 6.100 | 6.353 | 6.083 | 6.324 | 5,569,669 | +0.18(+2.97%) |
Feb 14, 2023 | 6.216 | 6.225 | 6.050 | 6.142 | 6,110,962 | -0.09(-1.46%) |
Feb 13, 2023 | 6.150 | 6.291 | 6.125 | 6.233 | 5,173,489 | +0.07(+1.08%) |
Feb 10, 2023 | 5.984 | 6.191 | 5.984 | 6.166 | 5,537,772 | +0.17(+2.91%) |
Feb 09, 2023 | 6.133 | 6.191 | 5.976 | 5.992 | 6,374,736 | -0.11(-1.77%) |
Feb 08, 2023 | 6.150 | 6.200 | 6.025 | 6.100 | 9,046,646 | -0.08(-1.34%) |
Feb 07, 2023 | 6.100 | 6.204 | 6.067 | 6.183 | 4,722,612 | +0.03(+0.54%) |
Feb 06, 2023 | 6.100 | 6.183 | 6.067 | 6.150 | 6,362,811 | +0.04(+0.68%) |
Feb 03, 2023 | 6.175 | 6.179 | 6.067 | 6.108 | 4,928,254 | -0.11(-1.74%) |
Feb 02, 2023 | 6.175 | 6.324 | 6.133 | 6.216 | 4,639,146 | +0.08(+1.35%) |
Feb 01, 2023 | 6.017 | 6.175 | 6.000 | 6.133 | 4,877,589 | +0.07(+1.23%) |
Jan 31, 2023 | 5.942 | 6.067 | 5.926 | 6.059 | 5,801,845 | +0.10(+1.67%) |
Jan 30, 2023 | 5.992 | 6.050 | 5.951 | 5.959 | 4,591,834 | -0.10(-1.64%) |
Jan 27, 2023 | 5.967 | 6.113 | 5.967 | 6.059 | 5,432,330 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.117 | 6.017 | 6.059 | 4,476,397 | -0.01(-0.14%) |
Jan 25, 2023 | 6.042 | 6.125 | 5.992 | 6.067 | 4,619,671 | -0.01(-0.14%) |
Jan 24, 2023 | 6.067 | 6.106 | 5.951 | 6.075 | 4,854,993 | +0.02(+0.27%) |
Jan 23, 2023 | 5.959 | 6.075 | 5.917 | 6.059 | 5,471,999 | +0.10(+1.67%) |
Jan 20, 2023 | 5.801 | 5.959 | 5.685 | 5.959 | 6,088,726 | +0.16(+2.72%) |
Jan 19, 2023 | 5.727 | 5.818 | 5.677 | 5.801 | 4,811,601 | +0.04(+0.72%) |
Jan 18, 2023 | 5.984 | 5.984 | 5.722 | 5.760 | 10,020,003 | -0.18(-3.07%) |
Jan 17, 2023 | 5.561 | 5.947 | 5.548 | 5.942 | 11,531,291 | +0.41(+7.51%) |
Jan 13, 2023 | 5.801 | 5.826 | 5.478 | 5.527 | 16,083,864 | -0.40(-6.72%) |
Jan 12, 2023 | 6.000 | 6.117 | 5.656 | 5.926 | 21,777,052 | -0.22(-3.51%) |
Jan 11, 2023 | 6.042 | 6.175 | 6.042 | 6.142 | 6,426,867 | +0.15(+2.49%) |
Jan 10, 2023 | 6.025 | 6.079 | 5.963 | 5.992 | 6,759,321 | -0.06(-0.96%) |
Jan 09, 2023 | 6.034 | 6.189 | 5.976 | 6.050 | 8,800,929 | +0.08(+1.39%) |
Jan 06, 2023 | 5.851 | 5.980 | 5.785 | 5.967 | 9,477,496 | +0.19(+3.30%) |
Jan 05, 2023 | 5.718 | 5.843 | 5.668 | 5.776 | 8,628,144 | +0.08(+1.46%) |
Jan 04, 2023 | 5.677 | 5.760 | 5.590 | 5.693 | 5,243,190 | +0.11(+1.93%) |