Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.190 | 7.320 | 7.170 | 7.280 | 6,071,538 | +0.18(+2.54%) |
Mar 30, 2023 | 7.190 | 7.280 | 7.085 | 7.100 | 6,426,375 | +0.00(+0.00%) |
Mar 29, 2023 | 7.040 | 7.100 | 6.960 | 7.100 | 5,399,591 | +0.18(+2.60%) |
Mar 28, 2023 | 6.800 | 6.940 | 6.760 | 6.920 | 5,445,408 | +0.10(+1.47%) |
Mar 27, 2023 | 6.830 | 6.880 | 6.710 | 6.820 | 6,191,114 | +0.12(+1.79%) |
Mar 24, 2023 | 6.550 | 6.728 | 6.455 | 6.700 | 9,158,125 | +0.07(+1.06%) |
Mar 23, 2023 | 6.860 | 6.910 | 6.560 | 6.630 | 7,773,649 | -0.10(-1.49%) |
Mar 22, 2023 | 6.970 | 6.990 | 6.710 | 6.730 | 7,047,932 | -0.22(-3.17%) |
Mar 21, 2023 | 6.950 | 7.070 | 6.900 | 6.950 | 8,268,744 | +0.14(+2.06%) |
Mar 20, 2023 | 6.940 | 7.015 | 6.800 | 6.810 | 6,844,102 | -0.11(-1.59%) |
Mar 17, 2023 | 6.960 | 7.060 | 6.840 | 6.920 | 9,754,632 | -0.18(-2.54%) |
Mar 16, 2023 | 6.960 | 7.180 | 6.810 | 7.100 | 11,078,055 | +0.18(+2.60%) |
Mar 15, 2023 | 6.910 | 7.055 | 6.780 | 6.920 | 14,263,632 | -0.25(-3.49%) |
Mar 14, 2023 | 7.450 | 7.510 | 7.045 | 7.170 | 11,052,487 | +0.08(+1.13%) |
Mar 13, 2023 | 7.290 | 7.345 | 6.950 | 7.090 | 12,575,440 | -0.44(-5.84%) |
Mar 10, 2023 | 7.740 | 7.750 | 7.320 | 7.530 | 12,886,101 | -0.14(-1.83%) |
Mar 09, 2023 | 8.050 | 8.160 | 7.670 | 7.670 | 8,356,218 | -0.39(-4.84%) |
Mar 08, 2023 | 8.200 | 8.205 | 7.930 | 8.060 | 8,688,525 | -0.10(-1.23%) |
Mar 07, 2023 | 8.460 | 8.570 | 8.120 | 8.160 | 8,407,470 | -0.24(-2.86%) |
Mar 06, 2023 | 8.360 | 8.670 | 8.310 | 8.400 | 11,511,696 | +0.08(+0.96%) |
Mar 03, 2023 | 8.430 | 8.450 | 8.280 | 8.320 | 4,687,179 | +0.00(+0.00%) |
Mar 02, 2023 | 8.150 | 8.330 | 8.065 | 8.320 | 5,137,051 | +0.07(+0.85%) |
Mar 01, 2023 | 8.310 | 8.370 | 8.165 | 8.250 | 5,173,243 | -0.05(-0.60%) |
Feb 28, 2023 | 8.240 | 8.400 | 8.210 | 8.300 | 5,002,361 | +0.03(+0.36%) |
Feb 27, 2023 | 8.320 | 8.420 | 8.245 | 8.270 | 5,816,800 | +0.12(+1.47%) |
Feb 24, 2023 | 8.100 | 8.150 | 7.960 | 8.150 | 5,965,151 | -0.12(-1.45%) |
Feb 23, 2023 | 8.320 | 8.360 | 8.140 | 8.270 | 5,263,937 | +0.07(+0.85%) |
Feb 22, 2023 | 8.200 | 8.370 | 8.120 | 8.200 | 6,250,874 | -0.01(-0.12%) |
Feb 21, 2023 | 8.450 | 8.500 | 8.140 | 8.210 | 6,200,084 | -0.41(-4.76%) |
Feb 17, 2023 | 8.600 | 8.635 | 8.439 | 8.620 | 4,906,314 | -0.01(-0.12%) |
Feb 16, 2023 | 8.660 | 8.730 | 8.500 | 8.630 | 5,530,332 | -0.14(-1.60%) |
Feb 15, 2023 | 8.640 | 8.770 | 8.580 | 8.770 | 4,672,266 | +0.07(+0.80%) |
Feb 14, 2023 | 8.530 | 8.770 | 8.440 | 8.700 | 8,004,566 | +0.16(+1.87%) |
Feb 13, 2023 | 8.320 | 8.590 | 8.250 | 8.540 | 7,240,170 | +0.22(+2.64%) |
Feb 10, 2023 | 8.350 | 8.407 | 8.230 | 8.320 | 5,932,281 | -0.17(-2.00%) |
Feb 09, 2023 | 8.790 | 8.850 | 8.410 | 8.490 | 8,219,525 | -0.19(-2.19%) |
Feb 08, 2023 | 8.740 | 8.810 | 8.600 | 8.680 | 7,189,962 | -0.13(-1.48%) |
Feb 07, 2023 | 8.630 | 8.860 | 8.540 | 8.810 | 7,768,264 | +0.18(+2.09%) |
Feb 06, 2023 | 8.630 | 8.710 | 8.570 | 8.630 | 7,017,215 | -0.10(-1.15%) |
Feb 03, 2023 | 9.050 | 9.090 | 8.690 | 8.730 | 10,932,403 | -0.49(-5.31%) |
Feb 02, 2023 | 8.280 | 9.350 | 8.280 | 9.220 | 26,458,460 | +0.97(+11.76%) |
Feb 01, 2023 | 7.950 | 8.260 | 7.870 | 8.250 | 11,180,577 | +0.25(+3.12%) |
Jan 31, 2023 | 7.870 | 8.050 | 7.800 | 8.000 | 7,768,474 | +0.15(+1.91%) |
Jan 30, 2023 | 7.940 | 8.009 | 7.820 | 7.850 | 9,165,452 | -0.12(-1.51%) |
Jan 27, 2023 | 8.280 | 8.290 | 7.970 | 7.970 | 14,351,225 | -0.38(-4.55%) |
Jan 26, 2023 | 8.470 | 8.498 | 8.000 | 8.350 | 14,364,931 | -0.06(-0.71%) |
Jan 25, 2023 | 8.390 | 8.490 | 8.320 | 8.410 | 11,794,487 | -0.06(-0.71%) |
Jan 24, 2023 | 8.580 | 8.690 | 8.420 | 8.470 | 7,629,029 | -0.18(-2.08%) |
Jan 23, 2023 | 8.610 | 8.730 | 8.550 | 8.650 | 6,464,280 | +0.07(+0.82%) |
Jan 20, 2023 | 8.570 | 8.820 | 8.520 | 8.580 | 11,168,700 | +0.08(+0.94%) |
Jan 19, 2023 | 8.290 | 8.510 | 8.200 | 8.500 | 9,568,685 | +0.07(+0.83%) |
Jan 18, 2023 | 8.630 | 8.670 | 8.310 | 8.430 | 10,442,114 | -0.01(-0.12%) |
Jan 17, 2023 | 8.140 | 8.440 | 8.100 | 8.440 | 9,775,563 | +0.20(+2.43%) |
Jan 13, 2023 | 7.800 | 8.240 | 7.780 | 8.240 | 8,901,947 | +0.12(+1.48%) |
Jan 12, 2023 | 7.990 | 8.120 | 7.852 | 8.120 | 9,698,799 | +0.31(+3.97%) |
Jan 11, 2023 | 7.590 | 7.909 | 7.575 | 7.810 | 7,558,892 | +0.14(+1.83%) |
Jan 10, 2023 | 7.260 | 7.690 | 7.250 | 7.670 | 8,035,805 | +0.36(+4.92%) |
Jan 09, 2023 | 7.370 | 7.470 | 7.300 | 7.310 | 7,280,493 | +0.03(+0.41%) |
Jan 06, 2023 | 7.100 | 7.320 | 7.070 | 7.280 | 7,265,531 | +0.21(+2.97%) |
Jan 05, 2023 | 7.030 | 7.175 | 6.965 | 7.070 | 7,953,023 | -0.03(-0.42%) |
Jan 04, 2023 | 6.580 | 7.110 | 6.560 | 7.100 | 12,450,933 | +0.60(+9.23%) |