Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.507 | 7.748 | 7.482 | 7.573 | 2,174,258 | +0.02(+0.22%) |
Mar 30, 2023 | 7.374 | 7.565 | 7.295 | 7.557 | 1,369,856 | +0.26(+3.53%) |
Mar 29, 2023 | 7.240 | 7.344 | 7.157 | 7.299 | 1,106,288 | +0.01(+0.11%) |
Mar 28, 2023 | 7.124 | 7.332 | 7.091 | 7.290 | 1,727,839 | +0.30(+4.29%) |
Mar 27, 2023 | 6.849 | 7.007 | 6.812 | 6.991 | 1,878,945 | +0.06(+0.84%) |
Mar 24, 2023 | 6.999 | 7.032 | 6.866 | 6.933 | 1,363,349 | -0.12(-1.77%) |
Mar 23, 2023 | 7.191 | 7.191 | 6.920 | 7.057 | 2,231,927 | +0.12(+1.68%) |
Mar 22, 2023 | 7.082 | 7.174 | 6.924 | 6.941 | 1,493,175 | -0.14(-2.00%) |
Mar 21, 2023 | 7.099 | 7.166 | 7.016 | 7.082 | 2,424,479 | +0.00(+0.00%) |
Mar 20, 2023 | 6.533 | 7.116 | 6.433 | 7.082 | 3,106,618 | +0.50(+7.59%) |
Mar 17, 2023 | 6.458 | 6.666 | 6.242 | 6.583 | 2,161,806 | +0.17(+2.59%) |
Mar 16, 2023 | 6.458 | 6.458 | 5.701 | 6.417 | 5,431,355 | -0.57(-8.21%) |
Mar 15, 2023 | 7.007 | 7.141 | 6.799 | 6.991 | 2,809,892 | -0.26(-3.56%) |
Mar 14, 2023 | 7.132 | 7.257 | 7.124 | 7.249 | 1,049,650 | +0.10(+1.40%) |
Mar 13, 2023 | 7.066 | 7.236 | 6.941 | 7.149 | 1,476,103 | +0.07(+1.06%) |
Mar 10, 2023 | 6.891 | 7.182 | 6.816 | 7.074 | 2,535,583 | +0.13(+1.92%) |
Mar 09, 2023 | 7.141 | 7.166 | 6.941 | 6.941 | 1,056,783 | -0.27(-3.70%) |
Mar 08, 2023 | 6.991 | 7.215 | 6.982 | 7.207 | 1,237,805 | +0.05(+0.70%) |
Mar 07, 2023 | 7.357 | 7.399 | 7.141 | 7.157 | 2,150,991 | -0.29(-3.91%) |
Mar 06, 2023 | 7.698 | 7.731 | 7.407 | 7.449 | 1,321,682 | -0.29(-3.76%) |
Mar 03, 2023 | 7.590 | 7.798 | 7.557 | 7.740 | 1,132,307 | +0.12(+1.53%) |
Mar 02, 2023 | 7.415 | 7.707 | 7.377 | 7.623 | 1,499,430 | +0.12(+1.66%) |
Mar 01, 2023 | 7.673 | 7.823 | 7.482 | 7.498 | 1,440,194 | +0.17(+2.27%) |
Feb 28, 2023 | 7.374 | 7.409 | 7.240 | 7.332 | 2,131,838 | -0.11(-1.45%) |
Feb 27, 2023 | 7.557 | 7.582 | 7.411 | 7.440 | 1,319,750 | +0.02(+0.22%) |
Feb 24, 2023 | 7.432 | 7.449 | 7.324 | 7.424 | 1,353,237 | -0.17(-2.19%) |
Feb 23, 2023 | 7.657 | 7.798 | 7.532 | 7.590 | 1,044,184 | -0.06(-0.76%) |
Feb 22, 2023 | 7.657 | 7.773 | 7.586 | 7.648 | 1,135,550 | -0.07(-0.97%) |
Feb 21, 2023 | 7.731 | 7.840 | 7.665 | 7.723 | 1,458,077 | -0.17(-2.21%) |
Feb 17, 2023 | 8.023 | 8.064 | 7.867 | 7.898 | 1,227,526 | -0.33(-4.04%) |
Feb 16, 2023 | 8.406 | 8.555 | 8.198 | 8.231 | 1,450,617 | -0.47(-5.36%) |
Feb 15, 2023 | 8.472 | 8.705 | 8.464 | 8.697 | 1,056,175 | +0.15(+1.75%) |
Feb 14, 2023 | 8.489 | 8.755 | 8.439 | 8.547 | 1,632,952 | -0.14(-1.63%) |
Feb 13, 2023 | 8.281 | 8.788 | 8.281 | 8.689 | 2,040,800 | +0.43(+5.24%) |
Feb 10, 2023 | 8.431 | 8.551 | 8.223 | 8.256 | 1,390,975 | -0.42(-4.80%) |
Feb 09, 2023 | 8.980 | 9.070 | 8.618 | 8.672 | 1,279,370 | -0.01(-0.10%) |
Feb 08, 2023 | 8.905 | 9.030 | 8.647 | 8.680 | 893,084 | -0.29(-3.25%) |
Feb 07, 2023 | 8.697 | 9.013 | 8.697 | 8.972 | 1,366,094 | +0.39(+4.56%) |
Feb 06, 2023 | 8.406 | 8.822 | 8.148 | 8.580 | 4,074,358 | -0.12(-1.34%) |
Feb 03, 2023 | 8.947 | 9.230 | 8.647 | 8.697 | 1,404,517 | -0.52(-5.60%) |
Feb 02, 2023 | 9.354 | 9.500 | 9.084 | 9.213 | 1,805,882 | -0.13(-1.42%) |
Feb 01, 2023 | 8.714 | 9.522 | 8.664 | 9.346 | 3,490,881 | +0.82(+9.56%) |
Jan 31, 2023 | 8.530 | 8.738 | 8.480 | 8.530 | 2,544,255 | -0.01(-0.10%) |
Jan 30, 2023 | 8.938 | 8.988 | 8.356 | 8.539 | 3,661,639 | -0.74(-7.98%) |
Jan 27, 2023 | 9.371 | 9.488 | 9.180 | 9.279 | 2,088,972 | -0.13(-1.41%) |
Jan 26, 2023 | 8.780 | 9.604 | 8.759 | 9.413 | 3,241,879 | +0.76(+8.75%) |
Jan 25, 2023 | 8.522 | 8.884 | 8.489 | 8.655 | 1,666,170 | +0.04(+0.48%) |
Jan 24, 2023 | 8.406 | 8.622 | 8.365 | 8.614 | 2,205,901 | +0.06(+0.68%) |
Jan 23, 2023 | 8.564 | 8.705 | 8.293 | 8.555 | 2,172,580 | -0.01(-0.10%) |
Jan 20, 2023 | 8.564 | 8.763 | 8.426 | 8.564 | 2,568,932 | +0.22(+2.59%) |
Jan 19, 2023 | 8.239 | 8.564 | 8.214 | 8.347 | 1,703,434 | +0.12(+1.42%) |
Jan 18, 2023 | 8.555 | 8.647 | 8.166 | 8.231 | 2,995,804 | -0.27(-3.23%) |
Jan 17, 2023 | 9.030 | 9.130 | 8.372 | 8.505 | 3,123,417 | -0.36(-4.04%) |
Jan 13, 2023 | 8.447 | 9.013 | 8.389 | 8.863 | 2,460,213 | +0.46(+5.45%) |
Jan 12, 2023 | 8.714 | 8.730 | 8.206 | 8.406 | 3,936,263 | -0.38(-4.36%) |
Jan 11, 2023 | 8.447 | 8.963 | 8.381 | 8.788 | 2,587,452 | +0.31(+3.63%) |
Jan 10, 2023 | 8.289 | 8.547 | 8.218 | 8.480 | 1,476,540 | +0.25(+3.03%) |
Jan 09, 2023 | 8.431 | 8.639 | 8.214 | 8.231 | 3,162,700 | +0.06(+0.71%) |
Jan 06, 2023 | 8.081 | 8.339 | 7.985 | 8.173 | 1,886,543 | +0.00(+0.00%) |
Jan 05, 2023 | 7.798 | 8.181 | 7.640 | 8.173 | 2,870,771 | +0.17(+2.08%) |
Jan 04, 2023 | 8.098 | 8.239 | 7.950 | 8.006 | 2,009,485 | +0.09(+1.16%) |