Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.890 | 7.912 | 7.646 | 7.712 | 28,655,598 | -0.07(-0.95%) |
Mar 30, 2023 | 7.808 | 7.845 | 7.631 | 7.786 | 19,155,820 | +0.10(+1.25%) |
Mar 29, 2023 | 7.579 | 7.716 | 7.527 | 7.690 | 17,783,816 | +0.14(+1.86%) |
Mar 28, 2023 | 7.424 | 7.579 | 7.416 | 7.550 | 16,711,953 | +0.17(+2.30%) |
Mar 27, 2023 | 7.306 | 7.402 | 7.209 | 7.379 | 29,624,182 | +0.21(+2.89%) |
Mar 24, 2023 | 7.084 | 7.287 | 7.069 | 7.172 | 26,871,204 | +0.05(+0.73%) |
Mar 23, 2023 | 7.446 | 7.476 | 7.098 | 7.121 | 33,921,660 | -0.21(-2.83%) |
Mar 22, 2023 | 7.365 | 7.497 | 7.265 | 7.328 | 19,626,882 | -0.07(-0.90%) |
Mar 21, 2023 | 7.328 | 7.468 | 7.317 | 7.394 | 25,079,538 | +0.17(+2.35%) |
Mar 20, 2023 | 7.357 | 7.402 | 7.217 | 7.224 | 37,974,072 | -0.16(-2.20%) |
Mar 17, 2023 | 7.343 | 7.413 | 7.187 | 7.387 | 31,664,308 | -0.02(-0.30%) |
Mar 16, 2023 | 7.335 | 7.431 | 7.239 | 7.409 | 28,976,756 | +0.03(+0.40%) |
Mar 15, 2023 | 7.409 | 7.465 | 7.124 | 7.379 | 55,724,048 | -0.20(-2.63%) |
Mar 14, 2023 | 7.801 | 7.934 | 7.550 | 7.579 | 24,919,814 | -0.13(-1.73%) |
Mar 13, 2023 | 7.794 | 7.964 | 7.675 | 7.712 | 30,117,176 | -0.33(-4.14%) |
Mar 10, 2023 | 8.097 | 8.274 | 8.023 | 8.045 | 22,145,480 | -0.12(-1.45%) |
Mar 09, 2023 | 8.466 | 8.584 | 8.134 | 8.163 | 41,286,592 | -0.18(-2.13%) |
Mar 08, 2023 | 8.282 | 8.503 | 8.256 | 8.341 | 27,600,516 | +0.22(+2.73%) |
Mar 07, 2023 | 8.304 | 8.333 | 8.030 | 8.119 | 32,949,358 | -0.33(-3.94%) |
Mar 06, 2023 | 8.208 | 8.452 | 8.160 | 8.452 | 28,893,420 | +0.20(+2.42%) |
Mar 03, 2023 | 7.934 | 8.252 | 7.860 | 8.252 | 30,542,162 | +0.30(+3.72%) |
Mar 02, 2023 | 7.978 | 8.245 | 7.860 | 7.956 | 46,020,328 | -0.24(-2.98%) |
Mar 01, 2023 | 8.045 | 8.208 | 7.734 | 8.200 | 68,916,056 | +0.00(+0.00%) |
Feb 28, 2023 | 8.659 | 8.659 | 8.148 | 8.200 | 66,310,564 | -0.30(-3.57%) |
Feb 27, 2023 | 8.437 | 8.681 | 8.370 | 8.503 | 34,753,280 | +0.09(+1.05%) |
Feb 24, 2023 | 8.466 | 8.588 | 8.378 | 8.415 | 25,698,910 | -0.23(-2.65%) |
Feb 23, 2023 | 8.533 | 8.751 | 8.503 | 8.644 | 27,587,622 | +0.31(+3.73%) |
Feb 22, 2023 | 8.311 | 8.400 | 8.274 | 8.333 | 22,432,872 | +0.00(+0.00%) |
Feb 21, 2023 | 8.503 | 8.614 | 8.296 | 8.333 | 13,985,808 | -0.21(-2.42%) |
Feb 17, 2023 | 8.503 | 8.596 | 8.422 | 8.540 | 23,515,382 | -0.07(-0.77%) |
Feb 16, 2023 | 8.489 | 8.636 | 8.489 | 8.607 | 16,669,170 | +0.01(+0.17%) |
Feb 15, 2023 | 8.518 | 8.611 | 8.437 | 8.592 | 23,332,864 | -0.01(-0.09%) |
Feb 14, 2023 | 8.614 | 8.725 | 8.518 | 8.600 | 24,314,404 | -0.05(-0.60%) |
Feb 13, 2023 | 8.496 | 8.666 | 8.448 | 8.651 | 25,931,924 | +0.13(+1.47%) |
Feb 10, 2023 | 8.356 | 8.555 | 8.319 | 8.526 | 45,902,220 | +0.35(+4.34%) |
Feb 09, 2023 | 8.259 | 8.322 | 8.155 | 8.171 | 45,393,756 | -0.11(-1.34%) |
Feb 08, 2023 | 8.208 | 8.348 | 8.112 | 8.282 | 29,687,534 | +0.11(+1.36%) |
Feb 07, 2023 | 8.274 | 8.344 | 8.060 | 8.171 | 27,550,616 | -0.10(-1.25%) |
Feb 06, 2023 | 8.015 | 8.296 | 7.923 | 8.274 | 37,052,024 | +0.26(+3.23%) |
Feb 03, 2023 | 8.067 | 8.222 | 7.930 | 8.015 | 29,987,068 | -0.06(-0.73%) |
Feb 02, 2023 | 8.496 | 8.526 | 7.997 | 8.075 | 46,640,220 | -0.37(-4.38%) |
Feb 01, 2023 | 8.570 | 8.699 | 8.252 | 8.444 | 35,557,264 | -0.13(-1.55%) |
Jan 31, 2023 | 8.363 | 8.592 | 8.322 | 8.577 | 28,656,456 | +0.24(+2.84%) |
Jan 30, 2023 | 8.496 | 8.496 | 8.304 | 8.341 | 29,476,730 | -0.01(-0.09%) |
Jan 27, 2023 | 8.489 | 8.540 | 8.289 | 8.348 | 31,856,836 | -0.27(-3.17%) |
Jan 26, 2023 | 8.821 | 8.851 | 8.392 | 8.622 | 35,665,240 | -0.20(-2.26%) |
Jan 25, 2023 | 8.636 | 8.844 | 8.481 | 8.821 | 26,373,122 | +0.11(+1.27%) |
Jan 24, 2023 | 7.121 | 10.69 | 7.121 | 8.710 | 22,353,500 | +0.04(+0.43%) |
Jan 23, 2023 | 8.555 | 8.925 | 8.540 | 8.673 | 39,383,508 | +0.20(+2.36%) |
Jan 20, 2023 | 8.252 | 8.496 | 8.208 | 8.474 | 24,283,260 | +0.08(+0.97%) |
Jan 19, 2023 | 8.141 | 8.422 | 8.119 | 8.392 | 32,694,030 | +0.27(+3.37%) |
Jan 18, 2023 | 8.474 | 8.526 | 8.119 | 8.119 | 44,961,464 | -0.24(-2.92%) |
Jan 17, 2023 | 7.941 | 8.374 | 7.941 | 8.363 | 37,577,508 | +0.35(+4.34%) |
Jan 13, 2023 | 7.971 | 8.075 | 7.957 | 8.015 | 18,239,504 | -0.04(-0.55%) |
Jan 12, 2023 | 7.831 | 8.088 | 7.808 | 8.060 | 29,975,510 | +0.21(+2.73%) |
Jan 11, 2023 | 7.875 | 7.882 | 7.734 | 7.845 | 31,942,256 | +0.12(+1.53%) |
Jan 10, 2023 | 7.616 | 7.749 | 7.465 | 7.727 | 19,839,878 | +0.16(+2.05%) |
Jan 09, 2023 | 7.557 | 7.642 | 7.490 | 7.572 | 25,828,326 | -0.03(-0.39%) |
Jan 06, 2023 | 7.646 | 7.675 | 7.516 | 7.601 | 23,896,584 | +0.11(+1.48%) |
Jan 05, 2023 | 7.283 | 7.550 | 7.239 | 7.490 | 37,044,380 | +0.31(+4.33%) |
Jan 04, 2023 | 6.995 | 7.313 | 6.854 | 7.180 | 44,510,236 | +0.16(+2.21%) |