Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.614 | 5.796 | 5.517 | 5.710 | 5,444,896 | +0.07(+1.19%) |
Mar 30, 2023 | 5.777 | 5.835 | 5.614 | 5.642 | 6,198,842 | -0.27(-4.55%) |
Mar 29, 2023 | 5.911 | 5.945 | 5.758 | 5.911 | 4,545,575 | +0.09(+1.49%) |
Mar 28, 2023 | 6.200 | 6.286 | 5.787 | 5.825 | 6,589,598 | -0.38(-6.19%) |
Mar 27, 2023 | 6.517 | 6.565 | 6.190 | 6.209 | 6,452,408 | -0.04(-0.62%) |
Mar 24, 2023 | 6.248 | 6.421 | 6.137 | 6.248 | 5,207,748 | -0.07(-1.07%) |
Mar 23, 2023 | 6.507 | 6.594 | 6.147 | 6.315 | 3,794,793 | -0.26(-3.95%) |
Mar 22, 2023 | 6.950 | 6.950 | 6.256 | 6.575 | 5,299,917 | -0.38(-5.52%) |
Mar 21, 2023 | 6.594 | 7.081 | 6.594 | 6.959 | 5,614,792 | +0.55(+8.66%) |
Mar 20, 2023 | 6.518 | 6.622 | 6.357 | 6.405 | 3,269,349 | -0.26(-3.84%) |
Mar 17, 2023 | 7.265 | 7.407 | 6.417 | 6.660 | 7,636,100 | -0.85(-11.33%) |
Mar 16, 2023 | 7.303 | 7.833 | 7.303 | 7.511 | 7,003,025 | +0.11(+1.53%) |
Mar 15, 2023 | 7.029 | 7.559 | 6.972 | 7.398 | 8,876,207 | +0.20(+2.76%) |
Mar 14, 2023 | 7.388 | 7.511 | 7.180 | 7.199 | 4,673,680 | -0.21(-2.81%) |
Mar 13, 2023 | 7.776 | 7.814 | 7.204 | 7.407 | 7,293,441 | -1.10(-12.90%) |
Mar 10, 2023 | 8.410 | 8.561 | 7.989 | 8.505 | 8,188,935 | -0.30(-3.44%) |
Mar 09, 2023 | 8.571 | 8.874 | 8.278 | 8.807 | 7,408,155 | +0.06(+0.65%) |
Mar 08, 2023 | 8.656 | 8.874 | 8.344 | 8.751 | 6,350,864 | +0.13(+1.54%) |
Mar 07, 2023 | 8.041 | 8.718 | 8.041 | 8.618 | 5,538,850 | +0.75(+9.50%) |
Mar 06, 2023 | 7.663 | 7.946 | 7.606 | 7.871 | 3,231,961 | +0.33(+4.39%) |
Mar 03, 2023 | 7.634 | 7.767 | 7.488 | 7.540 | 3,976,963 | -0.25(-3.16%) |
Mar 02, 2023 | 7.861 | 7.909 | 7.748 | 7.786 | 3,779,991 | +0.12(+1.60%) |
Mar 01, 2023 | 7.984 | 8.070 | 7.568 | 7.663 | 5,487,532 | -0.50(-6.14%) |
Feb 28, 2023 | 8.363 | 8.543 | 8.032 | 8.164 | 4,240,036 | -0.26(-3.14%) |
Feb 27, 2023 | 8.476 | 8.552 | 8.278 | 8.429 | 3,556,230 | -0.11(-1.33%) |
Feb 24, 2023 | 8.656 | 8.826 | 8.533 | 8.543 | 6,208,859 | +0.15(+1.80%) |
Feb 23, 2023 | 8.306 | 8.524 | 8.193 | 8.391 | 4,488,809 | +0.08(+0.91%) |
Feb 22, 2023 | 8.098 | 8.438 | 8.098 | 8.315 | 4,386,623 | +0.23(+2.81%) |
Feb 21, 2023 | 7.852 | 8.164 | 7.729 | 8.088 | 3,033,496 | +0.33(+4.27%) |
Feb 17, 2023 | 7.965 | 8.174 | 7.715 | 7.757 | 4,429,216 | +0.04(+0.49%) |
Feb 16, 2023 | 7.842 | 7.994 | 7.521 | 7.719 | 5,810,966 | +0.05(+0.62%) |
Feb 15, 2023 | 7.625 | 7.838 | 7.625 | 7.672 | 3,259,622 | +0.41(+5.60%) |
Feb 14, 2023 | 7.474 | 7.644 | 7.190 | 7.265 | 3,716,236 | -0.15(-2.04%) |
Feb 13, 2023 | 7.351 | 7.497 | 7.256 | 7.417 | 2,945,372 | +0.09(+1.29%) |
Feb 10, 2023 | 7.123 | 7.445 | 7.123 | 7.322 | 4,763,615 | +0.15(+2.11%) |
Feb 09, 2023 | 6.679 | 7.242 | 6.622 | 7.171 | 3,669,643 | +0.31(+4.55%) |
Feb 08, 2023 | 6.698 | 6.887 | 6.679 | 6.859 | 2,501,722 | +0.11(+1.68%) |
Feb 07, 2023 | 6.878 | 6.963 | 6.537 | 6.745 | 5,097,867 | -0.16(-2.33%) |
Feb 06, 2023 | 6.821 | 6.982 | 6.792 | 6.906 | 4,240,733 | +0.08(+1.11%) |
Feb 03, 2023 | 6.669 | 6.878 | 6.520 | 6.830 | 8,491,775 | +0.59(+9.39%) |
Feb 02, 2023 | 5.865 | 6.386 | 5.790 | 6.244 | 8,756,395 | +0.33(+5.60%) |
Feb 01, 2023 | 6.225 | 6.367 | 5.799 | 5.913 | 6,010,558 | -0.27(-4.43%) |
Jan 31, 2023 | 6.319 | 6.376 | 6.149 | 6.187 | 4,428,071 | -0.05(-0.76%) |
Jan 30, 2023 | 6.083 | 6.244 | 6.036 | 6.234 | 4,503,741 | +0.22(+3.62%) |
Jan 27, 2023 | 5.875 | 6.084 | 5.875 | 6.017 | 3,650,042 | +0.23(+3.92%) |
Jan 26, 2023 | 5.610 | 5.922 | 5.610 | 5.790 | 4,350,034 | +0.23(+4.08%) |
Jan 25, 2023 | 5.865 | 5.903 | 5.563 | 5.563 | 4,714,240 | -0.13(-2.33%) |
Jan 24, 2023 | 5.950 | 6.083 | 5.676 | 5.695 | 5,360,014 | -0.17(-2.90%) |
Jan 23, 2023 | 5.979 | 6.083 | 5.856 | 5.865 | 4,225,771 | +0.07(+1.14%) |
Jan 20, 2023 | 6.083 | 6.168 | 5.799 | 5.799 | 3,995,084 | -0.21(-3.46%) |
Jan 19, 2023 | 6.253 | 6.319 | 5.913 | 6.007 | 4,648,758 | -0.34(-5.37%) |
Jan 18, 2023 | 5.932 | 6.348 | 5.840 | 6.348 | 5,379,135 | +0.20(+3.23%) |
Jan 17, 2023 | 5.913 | 6.263 | 5.890 | 6.149 | 4,767,198 | +0.36(+6.21%) |
Jan 13, 2023 | 5.979 | 5.998 | 5.752 | 5.790 | 4,637,341 | -0.14(-2.39%) |
Jan 12, 2023 | 5.979 | 6.215 | 5.894 | 5.932 | 4,989,818 | -0.23(-3.69%) |
Jan 11, 2023 | 5.998 | 6.267 | 5.969 | 6.159 | 4,003,467 | +0.13(+2.20%) |
Jan 10, 2023 | 6.187 | 6.327 | 6.007 | 6.026 | 3,830,140 | -0.22(-3.48%) |
Jan 09, 2023 | 5.960 | 6.272 | 5.950 | 6.244 | 5,031,903 | +0.17(+2.80%) |
Jan 06, 2023 | 6.291 | 6.509 | 6.033 | 6.073 | 5,598,079 | -0.45(-6.96%) |
Jan 05, 2023 | 6.632 | 6.802 | 6.518 | 6.528 | 4,297,032 | +0.14(+2.22%) |
Jan 04, 2023 | 6.821 | 6.840 | 6.300 | 6.386 | 6,480,871 | -0.68(-9.64%) |