Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.200 | 7.364 | 6.700 | 6.972 | 29,487 | -0.25(-3.43%) |
Mar 30, 2023 | 7.368 | 7.402 | 7.220 | 7.220 | 14,920 | -0.07(-0.93%) |
Mar 29, 2023 | 7.520 | 7.520 | 7.240 | 7.288 | 15,894 | -0.21(-2.83%) |
Mar 28, 2023 | 7.600 | 7.700 | 7.416 | 7.500 | 6,193 | +0.08(+1.11%) |
Mar 27, 2023 | 7.800 | 7.760 | 7.332 | 7.418 | 30,071 | +0.02(+0.24%) |
Mar 24, 2023 | 7.400 | 7.600 | 7.400 | 7.400 | 6,385 | -0.02(-0.30%) |
Mar 23, 2023 | 7.800 | 7.800 | 7.254 | 7.422 | 10,956 | -0.43(-5.50%) |
Mar 22, 2023 | 7.770 | 7.900 | 7.602 | 7.854 | 13,683 | +0.08(+0.98%) |
Mar 21, 2023 | 7.280 | 7.798 | 7.202 | 7.778 | 13,052 | +0.40(+5.45%) |
Mar 20, 2023 | 7.600 | 7.600 | 7.220 | 7.376 | 12,965 | -0.03(-0.35%) |
Mar 17, 2023 | 7.910 | 7.910 | 7.340 | 7.402 | 10,437 | -0.40(-5.10%) |
Mar 16, 2023 | 7.160 | 7.900 | 7.060 | 7.800 | 22,461 | +0.70(+9.86%) |
Mar 15, 2023 | 7.600 | 7.600 | 7.040 | 7.100 | 33,458 | -0.65(-8.36%) |
Mar 14, 2023 | 7.580 | 7.998 | 7.560 | 7.748 | 19,010 | +0.19(+2.46%) |
Mar 13, 2023 | 8.600 | 8.600 | 7.200 | 7.562 | 73,719 | -1.64(-17.80%) |
Mar 10, 2023 | 9.800 | 9.958 | 9.186 | 9.200 | 39,436 | -0.54(-5.54%) |
Mar 09, 2023 | 10.40 | 10.41 | 9.680 | 9.740 | 17,202 | -0.56(-5.44%) |
Mar 08, 2023 | 10.40 | 10.66 | 9.840 | 10.30 | 44,257 | -0.36(-3.38%) |
Mar 07, 2023 | 10.15 | 10.81 | 9.840 | 10.66 | 32,559 | +0.56(+5.54%) |
Mar 06, 2023 | 9.800 | 10.17 | 9.644 | 10.10 | 17,168 | +0.47(+4.88%) |
Mar 03, 2023 | 10.00 | 10.00 | 9.620 | 9.630 | 27,518 | -0.17(-1.73%) |
Mar 02, 2023 | 10.00 | 10.17 | 9.600 | 9.800 | 38,232 | -0.35(-3.45%) |
Mar 01, 2023 | 10.20 | 10.31 | 10.02 | 10.15 | 19,315 | -0.03(-0.26%) |
Feb 28, 2023 | 10.40 | 10.98 | 10.17 | 10.18 | 16,902 | -0.42(-3.98%) |
Feb 27, 2023 | 10.60 | 11.10 | 10.20 | 10.60 | 26,987 | -0.00(-0.02%) |
Feb 24, 2023 | 11.00 | 11.30 | 10.54 | 10.60 | 20,202 | -0.52(-4.68%) |
Feb 23, 2023 | 9.600 | 11.36 | 9.494 | 11.12 | 47,122 | +1.52(+15.83%) |
Feb 22, 2023 | 10.80 | 10.80 | 9.494 | 9.600 | 45,593 | -0.80(-7.69%) |
Feb 21, 2023 | 11.20 | 11.20 | 10.30 | 10.40 | 48,193 | -1.00(-8.77%) |
Feb 17, 2023 | 12.20 | 12.20 | 11.20 | 11.40 | 33,351 | -0.60(-5.00%) |
Feb 16, 2023 | 12.20 | 12.33 | 11.60 | 12.00 | 30,069 | -0.12(-0.96%) |
Feb 15, 2023 | 13.00 | 14.06 | 11.00 | 12.12 | 96,004 | -0.78(-6.06%) |
Feb 14, 2023 | 12.00 | 13.00 | 11.80 | 12.90 | 65,481 | +0.80(+6.60%) |
Feb 13, 2023 | 13.00 | 13.80 | 12.00 | 12.10 | 89,511 | -1.24(-9.30%) |
Feb 10, 2023 | 14.59 | 14.85 | 12.50 | 13.34 | 102,565 | -1.71(-11.37%) |
Feb 09, 2023 | 17.20 | 17.20 | 15.00 | 15.05 | 303,793 | +0.30(+2.01%) |
Feb 08, 2023 | 22.20 | 23.40 | 14.76 | 14.76 | 315,894 | -9.24(-38.52%) |
Feb 07, 2023 | 25.00 | 25.00 | 23.20 | 24.00 | 54,440 | -0.20(-0.83%) |
Feb 06, 2023 | 22.40 | 25.00 | 22.40 | 24.20 | 31,734 | +0.80(+3.42%) |
Feb 03, 2023 | 22.40 | 24.00 | 22.00 | 23.40 | 22,841 | +1.00(+4.46%) |
Feb 02, 2023 | 21.20 | 24.00 | 20.80 | 22.40 | 43,681 | +1.20(+5.66%) |
Feb 01, 2023 | 19.60 | 21.40 | 19.42 | 21.20 | 33,237 | +1.80(+9.30%) |
Jan 31, 2023 | 18.80 | 20.00 | 18.62 | 19.40 | 10,520 | +0.20(+1.02%) |
Jan 30, 2023 | 20.80 | 21.00 | 18.60 | 19.20 | 19,230 | -1.40(-6.80%) |
Jan 27, 2023 | 21.60 | 21.60 | 20.40 | 20.60 | 9,497 | -0.40(-1.90%) |
Jan 26, 2023 | 21.60 | 21.71 | 20.60 | 21.00 | 15,102 | -0.40(-1.87%) |
Jan 25, 2023 | 19.20 | 21.80 | 19.22 | 21.40 | 28,217 | +1.50(+7.52%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.40 | 19.90 | 19,111 | -0.70(-3.38%) |
Jan 23, 2023 | 19.20 | 20.60 | 18.20 | 20.60 | 28,884 | +1.80(+9.57%) |
Jan 20, 2023 | 18.20 | 20.80 | 17.40 | 18.80 | 44,246 | +0.00(+0.00%) |
Jan 19, 2023 | 17.00 | 19.00 | 17.00 | 18.80 | 22,200 | +0.40(+2.17%) |
Jan 18, 2023 | 17.00 | 19.00 | 16.60 | 18.40 | 53,262 | +1.44(+8.52%) |
Jan 17, 2023 | 16.00 | 17.00 | 15.54 | 16.96 | 40,525 | +0.77(+4.74%) |
Jan 13, 2023 | 17.53 | 17.80 | 15.80 | 16.19 | 59,798 | +0.65(+4.18%) |
Jan 12, 2023 | 18.40 | 18.40 | 15.48 | 15.54 | 127,340 | -2.86(-15.56%) |
Jan 11, 2023 | 21.40 | 21.80 | 18.40 | 18.40 | 102,644 | -3.40(-15.59%) |
Jan 10, 2023 | 21.60 | 22.80 | 21.20 | 21.80 | 26,369 | +0.00(+0.00%) |
Jan 09, 2023 | 22.00 | 23.00 | 21.60 | 21.80 | 52,650 | -0.20(-0.91%) |
Jan 06, 2023 | 22.80 | 23.60 | 21.20 | 22.00 | 86,895 | -1.60(-6.78%) |
Jan 05, 2023 | 24.80 | 24.80 | 23.20 | 23.60 | 30,015 | -1.20(-4.84%) |
Jan 04, 2023 | 24.60 | 25.20 | 22.60 | 24.80 | 63,191 | +0.80(+3.33%) |