Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.997 | 6.212 | 5.943 | 6.185 | 426,428 | +0.26(+4.39%) |
Mar 30, 2023 | 5.881 | 5.939 | 5.793 | 5.925 | 342,895 | +0.13(+2.32%) |
Mar 29, 2023 | 5.746 | 5.818 | 5.683 | 5.791 | 504,902 | +0.12(+2.05%) |
Mar 28, 2023 | 5.558 | 5.746 | 5.504 | 5.674 | 298,475 | +0.06(+1.12%) |
Mar 27, 2023 | 5.621 | 5.764 | 5.594 | 5.612 | 414,660 | +0.11(+1.95%) |
Mar 24, 2023 | 5.343 | 5.522 | 5.199 | 5.504 | 508,742 | +0.12(+2.16%) |
Mar 23, 2023 | 5.746 | 5.845 | 5.379 | 5.387 | 435,141 | -0.36(-6.24%) |
Mar 22, 2023 | 5.934 | 6.037 | 5.746 | 5.746 | 391,445 | -0.23(-3.90%) |
Mar 21, 2023 | 5.934 | 6.069 | 5.889 | 5.979 | 528,383 | +0.17(+2.93%) |
Mar 20, 2023 | 5.872 | 6.069 | 5.728 | 5.809 | 626,085 | +0.00(+0.00%) |
Mar 17, 2023 | 6.266 | 6.275 | 5.755 | 5.809 | 1,332,370 | -0.48(-7.56%) |
Mar 16, 2023 | 6.409 | 6.409 | 6.105 | 6.284 | 744,267 | -0.21(-3.18%) |
Mar 15, 2023 | 6.374 | 6.553 | 6.293 | 6.490 | 457,105 | +0.00(+0.00%) |
Mar 14, 2023 | 6.867 | 6.885 | 6.463 | 6.490 | 494,828 | -0.13(-2.03%) |
Mar 13, 2023 | 6.723 | 6.813 | 6.499 | 6.625 | 448,901 | -0.24(-3.52%) |
Mar 10, 2023 | 7.216 | 7.270 | 6.759 | 6.867 | 459,287 | -0.39(-5.43%) |
Mar 09, 2023 | 7.494 | 7.539 | 7.261 | 7.261 | 326,486 | -0.24(-3.23%) |
Mar 08, 2023 | 7.431 | 7.512 | 7.360 | 7.503 | 176,453 | +0.07(+0.96%) |
Mar 07, 2023 | 7.575 | 7.620 | 7.360 | 7.431 | 201,799 | -0.13(-1.78%) |
Mar 06, 2023 | 7.664 | 7.682 | 7.534 | 7.566 | 472,278 | -0.06(-0.82%) |
Mar 03, 2023 | 7.763 | 7.799 | 7.602 | 7.629 | 231,711 | -0.08(-1.05%) |
Mar 02, 2023 | 7.629 | 7.736 | 7.593 | 7.709 | 263,787 | +0.01(+0.12%) |
Mar 01, 2023 | 7.548 | 7.736 | 7.440 | 7.700 | 286,593 | +0.12(+1.54%) |
Feb 28, 2023 | 7.620 | 7.718 | 7.525 | 7.584 | 584,687 | -0.06(-0.82%) |
Feb 27, 2023 | 7.736 | 7.924 | 7.611 | 7.646 | 291,128 | -0.05(-0.70%) |
Feb 24, 2023 | 7.673 | 7.736 | 7.440 | 7.700 | 335,105 | -0.16(-2.05%) |
Feb 23, 2023 | 8.175 | 8.175 | 7.638 | 7.862 | 350,713 | -0.02(-0.23%) |
Feb 22, 2023 | 7.969 | 8.086 | 7.844 | 7.880 | 276,084 | -0.11(-1.35%) |
Feb 21, 2023 | 8.193 | 8.193 | 7.888 | 7.987 | 296,458 | -0.24(-2.94%) |
Feb 17, 2023 | 8.390 | 8.453 | 8.211 | 8.229 | 250,099 | -0.13(-1.50%) |
Feb 16, 2023 | 8.453 | 8.453 | 8.310 | 8.355 | 226,379 | -0.19(-2.20%) |
Feb 15, 2023 | 8.408 | 8.543 | 8.373 | 8.543 | 122,972 | +0.04(+0.42%) |
Feb 14, 2023 | 8.516 | 8.594 | 8.382 | 8.507 | 112,446 | -0.07(-0.84%) |
Feb 13, 2023 | 8.534 | 8.597 | 8.471 | 8.579 | 168,260 | +0.06(+0.74%) |
Feb 10, 2023 | 8.390 | 8.534 | 8.355 | 8.516 | 147,914 | +0.10(+1.17%) |
Feb 09, 2023 | 8.704 | 8.767 | 8.390 | 8.417 | 175,289 | -0.22(-2.59%) |
Feb 08, 2023 | 8.695 | 8.722 | 8.570 | 8.642 | 115,810 | -0.05(-0.62%) |
Feb 07, 2023 | 8.633 | 8.803 | 8.525 | 8.695 | 184,338 | +0.01(+0.10%) |
Feb 06, 2023 | 8.875 | 8.875 | 8.516 | 8.686 | 243,699 | -0.25(-2.81%) |
Feb 03, 2023 | 8.910 | 9.020 | 8.785 | 8.937 | 292,879 | -0.07(-0.80%) |
Feb 02, 2023 | 8.937 | 9.175 | 8.888 | 9.009 | 311,697 | +0.16(+1.82%) |
Feb 01, 2023 | 8.767 | 8.937 | 8.592 | 8.848 | 260,458 | +0.03(+0.30%) |
Jan 31, 2023 | 8.516 | 8.893 | 8.498 | 8.821 | 368,694 | +0.30(+3.47%) |
Jan 30, 2023 | 8.615 | 8.713 | 8.525 | 8.525 | 210,052 | -0.13(-1.55%) |
Jan 27, 2023 | 8.399 | 8.776 | 8.399 | 8.659 | 225,128 | +0.26(+3.10%) |
Jan 26, 2023 | 8.453 | 8.489 | 8.278 | 8.399 | 155,580 | -0.01(-0.11%) |
Jan 25, 2023 | 8.068 | 8.435 | 8.008 | 8.408 | 294,890 | +0.31(+3.88%) |
Jan 24, 2023 | 8.346 | 8.561 | 8.032 | 8.095 | 414,756 | -0.23(-2.80%) |
Jan 23, 2023 | 8.408 | 8.525 | 8.247 | 8.328 | 417,749 | -0.08(-0.96%) |
Jan 20, 2023 | 8.364 | 8.426 | 8.256 | 8.408 | 280,870 | +0.04(+0.54%) |
Jan 19, 2023 | 8.238 | 8.426 | 8.193 | 8.364 | 233,265 | +0.08(+0.97%) |
Jan 18, 2023 | 8.543 | 8.642 | 8.238 | 8.283 | 292,660 | -0.20(-2.33%) |
Jan 17, 2023 | 8.408 | 8.570 | 8.390 | 8.480 | 419,223 | +0.07(+0.85%) |
Jan 13, 2023 | 8.104 | 8.471 | 7.978 | 8.408 | 631,842 | +0.25(+3.08%) |
Jan 12, 2023 | 7.942 | 8.198 | 7.906 | 8.157 | 405,951 | +0.33(+4.24%) |
Jan 11, 2023 | 7.333 | 7.862 | 7.333 | 7.826 | 594,387 | +0.48(+6.59%) |
Jan 10, 2023 | 7.234 | 7.409 | 7.207 | 7.342 | 300,683 | +0.13(+1.74%) |
Jan 09, 2023 | 7.395 | 7.467 | 7.198 | 7.216 | 445,402 | -0.17(-2.31%) |
Jan 06, 2023 | 7.325 | 7.429 | 7.216 | 7.387 | 584,302 | +0.17(+2.30%) |
Jan 05, 2023 | 7.422 | 7.457 | 7.194 | 7.220 | 437,879 | -0.29(-3.85%) |
Jan 04, 2023 | 7.500 | 7.658 | 7.439 | 7.509 | 497,056 | +0.10(+1.30%) |