Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.720 | 5.990 | 5.700 | 5.770 | 730,351 | +0.09(+1.58%) |
Mar 30, 2023 | 5.700 | 5.820 | 5.650 | 5.680 | 520,126 | +0.04(+0.71%) |
Mar 29, 2023 | 5.790 | 5.830 | 5.520 | 5.640 | 549,412 | -0.06(-1.05%) |
Mar 28, 2023 | 5.910 | 5.960 | 5.650 | 5.700 | 474,975 | -0.25(-4.20%) |
Mar 27, 2023 | 5.790 | 6.060 | 5.700 | 5.950 | 620,849 | +0.25(+4.39%) |
Mar 24, 2023 | 5.930 | 5.940 | 5.602 | 5.700 | 598,161 | -0.25(-4.20%) |
Mar 23, 2023 | 6.100 | 6.261 | 5.910 | 5.950 | 531,670 | -0.04(-0.75%) |
Mar 22, 2023 | 6.600 | 6.610 | 5.980 | 5.995 | 995,431 | -0.58(-8.89%) |
Mar 21, 2023 | 6.410 | 6.700 | 6.410 | 6.580 | 573,944 | +0.13(+2.02%) |
Mar 20, 2023 | 6.730 | 6.730 | 6.430 | 6.450 | 478,328 | -0.24(-3.59%) |
Mar 17, 2023 | 6.940 | 6.941 | 6.510 | 6.690 | 617,522 | -0.31(-4.43%) |
Mar 16, 2023 | 6.800 | 7.128 | 6.710 | 7.000 | 357,786 | +0.21(+3.09%) |
Mar 15, 2023 | 6.710 | 6.950 | 6.690 | 6.790 | 434,588 | -0.05(-0.73%) |
Mar 14, 2023 | 7.000 | 7.220 | 6.760 | 6.840 | 829,564 | -0.27(-3.80%) |
Mar 13, 2023 | 6.450 | 7.200 | 6.440 | 7.110 | 731,863 | +0.53(+8.05%) |
Mar 10, 2023 | 6.560 | 6.860 | 6.425 | 6.580 | 616,402 | +0.05(+0.77%) |
Mar 09, 2023 | 6.500 | 7.020 | 6.500 | 6.530 | 930,953 | -0.43(-6.18%) |
Mar 08, 2023 | 6.800 | 7.040 | 6.680 | 6.960 | 675,087 | +0.16(+2.35%) |
Mar 07, 2023 | 6.900 | 6.920 | 6.720 | 6.800 | 387,851 | -0.11(-1.59%) |
Mar 06, 2023 | 7.140 | 7.220 | 6.820 | 6.910 | 446,116 | -0.15(-2.12%) |
Mar 03, 2023 | 7.030 | 7.150 | 6.710 | 7.060 | 578,333 | +0.16(+2.32%) |
Mar 02, 2023 | 6.990 | 7.000 | 6.760 | 6.900 | 543,508 | -0.17(-2.40%) |
Mar 01, 2023 | 7.190 | 7.279 | 7.030 | 7.070 | 331,757 | -0.22(-3.02%) |
Feb 28, 2023 | 7.160 | 7.370 | 7.080 | 7.290 | 421,447 | +0.19(+2.68%) |
Feb 27, 2023 | 7.230 | 7.268 | 7.035 | 7.100 | 392,046 | +0.03(+0.42%) |
Feb 24, 2023 | 7.200 | 7.340 | 7.010 | 7.070 | 352,735 | -0.28(-3.81%) |
Feb 23, 2023 | 7.610 | 7.690 | 6.940 | 7.350 | 636,111 | -0.19(-2.52%) |
Feb 22, 2023 | 7.210 | 7.850 | 7.210 | 7.540 | 641,527 | +0.33(+4.65%) |
Feb 21, 2023 | 7.800 | 7.980 | 7.180 | 7.205 | 657,893 | -0.78(-9.71%) |
Feb 17, 2023 | 7.930 | 8.110 | 7.850 | 7.980 | 322,492 | -0.01(-0.13%) |
Feb 16, 2023 | 7.960 | 8.300 | 7.790 | 7.990 | 397,351 | -0.16(-1.96%) |
Feb 15, 2023 | 7.800 | 8.150 | 7.750 | 8.150 | 468,302 | +0.27(+3.43%) |
Feb 14, 2023 | 8.080 | 8.200 | 7.540 | 7.880 | 573,472 | -0.19(-2.35%) |
Feb 13, 2023 | 7.900 | 8.190 | 7.851 | 8.070 | 344,602 | +0.17(+2.15%) |
Feb 10, 2023 | 7.990 | 8.080 | 7.650 | 7.900 | 557,199 | -0.22(-2.71%) |
Feb 09, 2023 | 8.900 | 8.960 | 8.050 | 8.120 | 434,234 | -0.65(-7.41%) |
Feb 08, 2023 | 9.110 | 9.300 | 8.660 | 8.770 | 403,856 | -0.34(-3.73%) |
Feb 07, 2023 | 9.450 | 9.455 | 9.020 | 9.110 | 573,994 | -0.33(-3.50%) |
Feb 06, 2023 | 9.860 | 10.17 | 9.370 | 9.440 | 452,573 | -0.45(-4.55%) |
Feb 03, 2023 | 9.750 | 10.53 | 9.570 | 9.890 | 483,500 | +0.13(+1.33%) |
Feb 02, 2023 | 9.290 | 10.16 | 9.270 | 9.760 | 674,065 | +0.70(+7.73%) |
Feb 01, 2023 | 9.130 | 9.330 | 8.710 | 9.060 | 621,983 | -0.16(-1.74%) |
Jan 31, 2023 | 8.930 | 9.300 | 8.930 | 9.220 | 318,173 | +0.34(+3.83%) |
Jan 30, 2023 | 9.030 | 9.230 | 8.845 | 8.880 | 260,732 | -0.36(-3.90%) |
Jan 27, 2023 | 8.960 | 9.440 | 8.910 | 9.240 | 320,279 | +0.27(+3.01%) |
Jan 26, 2023 | 9.040 | 9.170 | 8.710 | 8.970 | 311,601 | +0.07(+0.79%) |
Jan 25, 2023 | 8.620 | 8.910 | 8.450 | 8.900 | 211,643 | +0.08(+0.91%) |
Jan 24, 2023 | 9.220 | 9.220 | 8.800 | 8.820 | 259,005 | -0.44(-4.75%) |
Jan 23, 2023 | 8.960 | 9.540 | 8.900 | 9.260 | 574,563 | +0.37(+4.16%) |
Jan 20, 2023 | 8.910 | 8.980 | 8.680 | 8.890 | 288,080 | +0.14(+1.60%) |
Jan 19, 2023 | 8.720 | 8.840 | 8.410 | 8.750 | 347,528 | -0.01(-0.11%) |
Jan 18, 2023 | 9.060 | 9.240 | 8.660 | 8.760 | 324,361 | -0.16(-1.79%) |
Jan 17, 2023 | 8.610 | 9.050 | 8.550 | 8.920 | 414,170 | +0.29(+3.36%) |
Jan 13, 2023 | 8.650 | 8.925 | 8.510 | 8.630 | 321,720 | -0.16(-1.82%) |
Jan 12, 2023 | 8.610 | 8.810 | 8.370 | 8.790 | 471,456 | +0.31(+3.66%) |
Jan 11, 2023 | 8.150 | 8.605 | 8.020 | 8.480 | 641,038 | +0.38(+4.69%) |
Jan 10, 2023 | 7.690 | 8.200 | 7.650 | 8.100 | 1,244,115 | +0.41(+5.33%) |
Jan 09, 2023 | 7.560 | 7.840 | 7.530 | 7.690 | 624,878 | +0.25(+3.36%) |
Jan 06, 2023 | 7.520 | 7.650 | 7.350 | 7.440 | 355,329 | +0.02(+0.27%) |
Jan 05, 2023 | 7.340 | 7.720 | 7.150 | 7.420 | 530,559 | +0.08(+1.09%) |
Jan 04, 2023 | 7.210 | 7.450 | 7.095 | 7.340 | 612,247 | +0.21(+2.95%) |