Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 1,096 | -0.09(-1.22%) |
Mar 30, 2023 | 7.660 | 7.660 | 7.250 | 7.380 | 55,977 | -0.17(-2.25%) |
Mar 29, 2023 | 7.940 | 8.180 | 7.550 | 7.550 | 8,008 | -0.26(-3.33%) |
Mar 28, 2023 | 8.100 | 8.100 | 7.810 | 7.810 | 4,460 | -0.19(-2.38%) |
Mar 27, 2023 | 8.000 | 8.273 | 7.900 | 8.000 | 61,233 | -0.05(-0.62%) |
Mar 24, 2023 | 7.770 | 8.290 | 7.770 | 8.050 | 155,732 | +0.20(+2.55%) |
Mar 23, 2023 | 7.990 | 8.240 | 7.750 | 7.850 | 13,083 | +0.19(+2.48%) |
Mar 22, 2023 | 7.800 | 7.975 | 7.590 | 7.660 | 5,367 | -0.25(-3.16%) |
Mar 21, 2023 | 7.850 | 8.150 | 7.850 | 7.910 | 37,899 | +0.13(+1.67%) |
Mar 20, 2023 | 8.250 | 8.250 | 7.630 | 7.780 | 16,406 | -0.47(-5.70%) |
Mar 17, 2023 | 8.250 | 8.340 | 8.200 | 8.250 | 59,854 | -0.19(-2.25%) |
Mar 16, 2023 | 8.440 | 8.440 | 8.200 | 8.440 | 25,267 | +0.09(+1.08%) |
Mar 15, 2023 | 8.670 | 8.850 | 8.350 | 8.350 | 36,011 | -0.06(-0.71%) |
Mar 14, 2023 | 8.250 | 8.750 | 8.210 | 8.410 | 49,072 | +0.20(+2.44%) |
Mar 13, 2023 | 8.270 | 8.480 | 8.200 | 8.210 | 18,068 | -0.06(-0.73%) |
Mar 10, 2023 | 8.720 | 8.750 | 8.250 | 8.270 | 13,764 | -0.27(-3.16%) |
Mar 09, 2023 | 8.922 | 9.092 | 8.530 | 8.540 | 64,557 | -0.37(-4.15%) |
Mar 08, 2023 | 9.550 | 9.550 | 8.880 | 8.910 | 17,154 | -0.28(-3.05%) |
Mar 07, 2023 | 9.100 | 9.190 | 9.010 | 9.190 | 80,020 | +0.14(+1.55%) |
Mar 06, 2023 | 9.090 | 9.160 | 8.950 | 9.050 | 21,270 | -0.06(-0.66%) |
Mar 03, 2023 | 8.750 | 9.110 | 8.660 | 9.110 | 10,945 | +0.39(+4.47%) |
Mar 02, 2023 | 8.640 | 9.120 | 8.500 | 8.720 | 23,314 | -0.31(-3.43%) |
Mar 01, 2023 | 9.110 | 9.390 | 9.000 | 9.030 | 148,306 | -0.26(-2.80%) |
Feb 28, 2023 | 10.06 | 10.06 | 9.080 | 9.290 | 40,101 | -0.20(-2.11%) |
Feb 27, 2023 | 9.050 | 9.845 | 9.050 | 9.490 | 88,171 | +0.50(+5.56%) |
Feb 24, 2023 | 9.450 | 9.454 | 8.880 | 8.990 | 23,423 | +0.11(+1.24%) |
Feb 23, 2023 | 8.250 | 9.200 | 8.250 | 8.880 | 159,249 | +0.86(+10.72%) |
Feb 22, 2023 | 7.880 | 8.110 | 7.850 | 8.020 | 27,042 | +0.32(+4.17%) |
Feb 21, 2023 | 7.900 | 7.950 | 7.625 | 7.699 | 27,637 | -0.15(-1.92%) |
Feb 17, 2023 | 7.770 | 7.970 | 7.700 | 7.850 | 15,888 | +0.18(+2.35%) |
Feb 16, 2023 | 8.460 | 8.460 | 7.670 | 7.670 | 24,311 | -0.12(-1.60%) |
Feb 15, 2023 | 7.700 | 7.850 | 7.700 | 7.795 | 15,461 | +0.14(+1.90%) |
Feb 14, 2023 | 7.850 | 7.850 | 7.650 | 7.650 | 12,465 | -0.23(-2.92%) |
Feb 13, 2023 | 7.790 | 8.000 | 7.680 | 7.880 | 20,835 | +0.09(+1.16%) |
Feb 10, 2023 | 7.580 | 7.850 | 7.390 | 7.790 | 108,893 | +0.24(+3.18%) |
Feb 09, 2023 | 7.640 | 7.750 | 7.450 | 7.550 | 27,255 | +0.20(+2.72%) |
Feb 08, 2023 | 7.700 | 7.700 | 7.340 | 7.350 | 48,719 | -0.19(-2.52%) |
Feb 07, 2023 | 7.530 | 7.700 | 7.490 | 7.540 | 18,512 | -0.01(-0.13%) |
Feb 06, 2023 | 7.380 | 7.550 | 7.330 | 7.550 | 25,019 | +0.08(+1.07%) |
Feb 03, 2023 | 7.790 | 7.790 | 7.360 | 7.470 | 36,057 | -0.27(-3.49%) |
Feb 02, 2023 | 7.420 | 7.910 | 7.420 | 7.740 | 104,430 | +0.29(+3.89%) |
Feb 01, 2023 | 7.360 | 7.745 | 7.350 | 7.450 | 48,391 | -0.05(-0.67%) |
Jan 31, 2023 | 7.340 | 7.980 | 7.310 | 7.500 | 46,920 | +0.15(+2.04%) |
Jan 30, 2023 | 7.520 | 7.530 | 7.350 | 7.350 | 78,057 | -0.25(-3.29%) |
Jan 27, 2023 | 7.640 | 7.660 | 7.540 | 7.600 | 18,445 | -0.14(-1.81%) |
Jan 26, 2023 | 7.940 | 8.000 | 7.560 | 7.740 | 39,508 | -0.12(-1.53%) |
Jan 25, 2023 | 7.630 | 7.949 | 7.600 | 7.860 | 5,328 | +0.12(+1.55%) |
Jan 24, 2023 | 7.800 | 7.840 | 7.480 | 7.740 | 9,953 | +0.04(+0.52%) |
Jan 23, 2023 | 7.700 | 7.990 | 7.610 | 7.700 | 15,031 | -0.02(-0.26%) |
Jan 20, 2023 | 7.740 | 7.970 | 7.670 | 7.720 | 16,966 | +0.10(+1.31%) |
Jan 19, 2023 | 7.620 | 7.960 | 7.620 | 7.620 | 13,141 | -0.13(-1.68%) |
Jan 18, 2023 | 7.990 | 8.250 | 7.720 | 7.750 | 139,114 | -0.25(-3.12%) |
Jan 17, 2023 | 8.040 | 8.840 | 7.810 | 8.000 | 163,112 | +0.20(+2.56%) |
Jan 13, 2023 | 7.640 | 8.270 | 7.500 | 7.800 | 170,417 | +0.02(+0.26%) |
Jan 12, 2023 | 7.630 | 7.900 | 7.540 | 7.780 | 79,253 | +0.03(+0.39%) |
Jan 11, 2023 | 7.660 | 8.076 | 7.620 | 7.750 | 38,079 | +0.05(+0.65%) |
Jan 10, 2023 | 8.060 | 8.060 | 7.700 | 7.700 | 130,008 | -0.47(-5.75%) |
Jan 09, 2023 | 7.530 | 8.230 | 7.490 | 8.170 | 65,978 | +0.57(+7.50%) |
Jan 06, 2023 | 7.650 | 7.650 | 7.380 | 7.600 | 38,933 | -0.08(-1.04%) |
Jan 05, 2023 | 7.800 | 7.817 | 7.564 | 7.680 | 23,621 | -0.12(-1.54%) |
Jan 04, 2023 | 7.800 | 7.900 | 7.550 | 7.800 | 29,487 | +0.03(+0.39%) |