Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.180 | 8.460 | 8.155 | 8.330 | 105,010 | +0.25(+3.09%) |
Mar 30, 2023 | 7.840 | 8.200 | 7.810 | 8.080 | 123,756 | +0.28(+3.59%) |
Mar 29, 2023 | 7.600 | 7.810 | 7.410 | 7.800 | 191,511 | +0.18(+2.36%) |
Mar 28, 2023 | 7.640 | 7.740 | 7.430 | 7.620 | 284,290 | -0.05(-0.65%) |
Mar 27, 2023 | 7.910 | 7.910 | 7.650 | 7.670 | 90,501 | -0.11(-1.41%) |
Mar 24, 2023 | 7.840 | 7.840 | 7.720 | 7.780 | 84,876 | -0.11(-1.39%) |
Mar 23, 2023 | 7.940 | 8.010 | 7.790 | 7.890 | 74,643 | -0.04(-0.50%) |
Mar 22, 2023 | 7.930 | 8.015 | 7.878 | 7.930 | 85,922 | +0.00(+0.00%) |
Mar 21, 2023 | 7.760 | 8.000 | 7.760 | 7.930 | 136,665 | +0.19(+2.45%) |
Mar 20, 2023 | 7.710 | 7.759 | 7.615 | 7.740 | 177,403 | -0.04(-0.51%) |
Mar 17, 2023 | 7.910 | 8.250 | 7.710 | 7.780 | 122,618 | -0.15(-1.89%) |
Mar 16, 2023 | 7.660 | 7.980 | 7.660 | 7.930 | 179,008 | +0.23(+2.99%) |
Mar 15, 2023 | 7.850 | 7.875 | 7.500 | 7.700 | 133,889 | -0.19(-2.41%) |
Mar 14, 2023 | 8.380 | 8.395 | 7.820 | 7.890 | 136,491 | -0.41(-4.94%) |
Mar 13, 2023 | 8.510 | 8.510 | 7.800 | 8.300 | 288,288 | -0.05(-0.60%) |
Mar 10, 2023 | 8.510 | 8.700 | 8.220 | 8.350 | 238,038 | -0.40(-4.57%) |
Mar 09, 2023 | 8.830 | 8.890 | 8.550 | 8.750 | 204,978 | -0.09(-1.02%) |
Mar 08, 2023 | 8.400 | 8.875 | 8.370 | 8.840 | 262,328 | +0.37(+4.37%) |
Mar 07, 2023 | 8.290 | 8.530 | 8.120 | 8.470 | 260,341 | +0.25(+3.04%) |
Mar 06, 2023 | 7.990 | 8.450 | 7.950 | 8.220 | 251,884 | +0.28(+3.53%) |
Mar 03, 2023 | 7.260 | 7.940 | 7.150 | 7.940 | 216,839 | +0.60(+8.17%) |
Mar 02, 2023 | 7.152 | 7.440 | 7.152 | 7.340 | 47,872 | +0.08(+1.10%) |
Mar 01, 2023 | 7.180 | 7.320 | 7.090 | 7.260 | 75,184 | +0.06(+0.83%) |
Feb 28, 2023 | 7.360 | 7.390 | 7.170 | 7.200 | 44,432 | -0.16(-2.17%) |
Feb 27, 2023 | 7.410 | 7.430 | 7.245 | 7.360 | 40,125 | +0.04(+0.55%) |
Feb 24, 2023 | 7.430 | 7.430 | 7.311 | 7.320 | 47,763 | -0.20(-2.66%) |
Feb 23, 2023 | 7.460 | 7.550 | 7.430 | 7.520 | 33,970 | +0.13(+1.76%) |
Feb 22, 2023 | 7.370 | 7.490 | 7.330 | 7.390 | 33,642 | +0.02(+0.27%) |
Feb 21, 2023 | 7.430 | 7.549 | 7.225 | 7.370 | 61,730 | -0.23(-3.03%) |
Feb 17, 2023 | 7.600 | 7.600 | 7.530 | 7.600 | 33,877 | +0.00(+0.00%) |
Feb 16, 2023 | 7.480 | 7.650 | 7.480 | 7.600 | 31,674 | +0.02(+0.26%) |
Feb 15, 2023 | 7.370 | 7.640 | 7.370 | 7.580 | 49,671 | +0.14(+1.88%) |
Feb 14, 2023 | 7.420 | 7.630 | 7.330 | 7.440 | 73,688 | -0.06(-0.80%) |
Feb 13, 2023 | 7.630 | 7.700 | 7.291 | 7.500 | 106,038 | -0.18(-2.34%) |
Feb 10, 2023 | 7.660 | 7.750 | 7.550 | 7.680 | 66,888 | +0.01(+0.13%) |
Feb 09, 2023 | 7.580 | 7.770 | 7.500 | 7.670 | 73,144 | +0.13(+1.72%) |
Feb 08, 2023 | 7.570 | 7.640 | 7.420 | 7.540 | 86,182 | -0.08(-1.05%) |
Feb 07, 2023 | 7.610 | 7.695 | 7.520 | 7.620 | 146,481 | -0.03(-0.39%) |
Feb 06, 2023 | 7.580 | 7.760 | 7.580 | 7.650 | 116,016 | -0.05(-0.65%) |
Feb 03, 2023 | 7.410 | 7.800 | 7.351 | 7.700 | 101,389 | +0.16(+2.12%) |
Feb 02, 2023 | 7.880 | 7.950 | 7.420 | 7.540 | 171,386 | -0.32(-4.07%) |
Feb 01, 2023 | 8.000 | 8.050 | 7.860 | 7.860 | 100,455 | -0.13(-1.63%) |
Jan 31, 2023 | 8.040 | 8.140 | 7.900 | 7.990 | 110,583 | -0.10(-1.18%) |
Jan 30, 2023 | 8.110 | 8.140 | 7.980 | 8.085 | 119,466 | -0.10(-1.28%) |
Jan 27, 2023 | 7.910 | 8.190 | 7.885 | 8.190 | 184,967 | +0.27(+3.41%) |
Jan 26, 2023 | 7.770 | 7.920 | 7.570 | 7.920 | 94,657 | +0.20(+2.59%) |
Jan 25, 2023 | 7.740 | 7.770 | 7.550 | 7.720 | 104,038 | -0.06(-0.77%) |
Jan 24, 2023 | 7.750 | 7.940 | 7.632 | 7.780 | 160,235 | +0.01(+0.13%) |
Jan 23, 2023 | 7.440 | 7.890 | 7.080 | 7.770 | 169,736 | +0.30(+4.02%) |
Jan 20, 2023 | 7.400 | 7.550 | 7.360 | 7.470 | 137,067 | +0.08(+1.08%) |
Jan 19, 2023 | 7.300 | 7.450 | 6.961 | 7.390 | 112,328 | +0.09(+1.23%) |
Jan 18, 2023 | 7.160 | 7.400 | 7.160 | 7.300 | 118,102 | +0.17(+2.38%) |
Jan 17, 2023 | 7.300 | 7.335 | 6.950 | 7.130 | 195,109 | -0.01(-0.14%) |
Jan 13, 2023 | 7.040 | 7.300 | 7.000 | 7.140 | 191,542 | +0.14(+2.00%) |
Jan 12, 2023 | 6.680 | 7.000 | 6.660 | 7.000 | 178,601 | +0.40(+6.06%) |
Jan 11, 2023 | 6.230 | 6.630 | 6.220 | 6.600 | 196,186 | +0.45(+7.32%) |
Jan 10, 2023 | 5.940 | 6.150 | 5.851 | 6.150 | 97,938 | +0.21(+3.54%) |
Jan 09, 2023 | 5.500 | 6.110 | 5.500 | 5.940 | 130,011 | +0.50(+9.19%) |
Jan 06, 2023 | 5.510 | 5.627 | 5.410 | 5.440 | 292,121 | -0.07(-1.27%) |
Jan 05, 2023 | 5.435 | 5.512 | 5.390 | 5.510 | 42,894 | +0.02(+0.36%) |
Jan 04, 2023 | 5.560 | 5.640 | 5.410 | 5.490 | 53,165 | -0.01(-0.18%) |