Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.390 | 8.620 | 8.374 | 8.540 | 1,125,758 | +0.21(+2.52%) |
Mar 30, 2023 | 8.170 | 8.425 | 8.070 | 8.330 | 1,123,713 | +0.27(+3.35%) |
Mar 29, 2023 | 8.130 | 8.130 | 7.885 | 8.060 | 837,982 | +0.01(+0.12%) |
Mar 28, 2023 | 7.780 | 8.050 | 7.690 | 8.050 | 1,939,947 | +0.26(+3.34%) |
Mar 27, 2023 | 7.540 | 7.825 | 7.410 | 7.790 | 1,549,792 | +0.37(+4.99%) |
Mar 24, 2023 | 7.370 | 7.490 | 7.290 | 7.420 | 605,635 | -0.01(-0.13%) |
Mar 23, 2023 | 7.430 | 7.630 | 7.003 | 7.430 | 1,826,720 | +0.06(+0.81%) |
Mar 22, 2023 | 7.490 | 7.560 | 7.350 | 7.370 | 1,320,456 | -0.09(-1.21%) |
Mar 21, 2023 | 7.380 | 7.500 | 7.305 | 7.460 | 1,123,564 | +0.20(+2.75%) |
Mar 20, 2023 | 7.250 | 7.300 | 7.180 | 7.260 | 1,217,187 | -0.02(-0.27%) |
Mar 17, 2023 | 7.320 | 7.380 | 7.250 | 7.280 | 1,492,322 | -0.18(-2.41%) |
Mar 16, 2023 | 7.310 | 7.520 | 7.300 | 7.460 | 1,628,544 | +0.02(+0.27%) |
Mar 15, 2023 | 7.420 | 7.530 | 7.330 | 7.440 | 1,119,503 | -0.15(-1.98%) |
Mar 14, 2023 | 7.850 | 7.910 | 7.485 | 7.590 | 1,408,750 | -0.08(-1.04%) |
Mar 13, 2023 | 7.670 | 7.790 | 7.590 | 7.670 | 1,243,733 | -0.16(-2.04%) |
Mar 10, 2023 | 8.000 | 8.140 | 7.780 | 7.830 | 1,642,638 | -0.20(-2.49%) |
Mar 09, 2023 | 8.280 | 8.440 | 8.015 | 8.030 | 1,254,827 | -0.24(-2.90%) |
Mar 08, 2023 | 8.230 | 8.285 | 8.090 | 8.270 | 1,366,099 | -0.03(-0.36%) |
Mar 07, 2023 | 8.400 | 8.520 | 8.275 | 8.300 | 1,750,931 | -0.10(-1.19%) |
Mar 06, 2023 | 9.210 | 9.216 | 8.400 | 8.400 | 2,762,784 | -0.83(-8.99%) |
Mar 03, 2023 | 9.350 | 9.520 | 9.210 | 9.230 | 11,741,293 | +0.03(+0.33%) |
Mar 02, 2023 | 9.000 | 9.220 | 8.980 | 9.200 | 1,711,374 | +0.10(+1.10%) |
Mar 01, 2023 | 9.090 | 9.110 | 8.920 | 9.100 | 978,684 | +0.02(+0.22%) |
Feb 28, 2023 | 8.930 | 9.135 | 8.900 | 9.080 | 1,185,816 | +0.11(+1.23%) |
Feb 27, 2023 | 9.200 | 9.280 | 8.920 | 8.970 | 1,064,308 | -0.21(-2.29%) |
Feb 24, 2023 | 9.070 | 9.250 | 8.900 | 9.180 | 1,089,711 | -0.04(-0.43%) |
Feb 23, 2023 | 9.190 | 9.310 | 8.880 | 9.220 | 1,657,929 | +0.10(+1.10%) |
Feb 22, 2023 | 9.350 | 9.530 | 9.050 | 9.120 | 1,698,255 | -0.34(-3.59%) |
Feb 21, 2023 | 8.920 | 9.530 | 8.855 | 9.460 | 2,597,883 | +0.71(+8.11%) |
Feb 17, 2023 | 8.590 | 8.760 | 8.525 | 8.750 | 1,393,373 | +0.14(+1.63%) |
Feb 16, 2023 | 8.450 | 8.785 | 8.390 | 8.610 | 1,348,317 | +0.00(+0.00%) |
Feb 15, 2023 | 8.390 | 8.620 | 8.230 | 8.610 | 1,854,312 | +0.16(+1.89%) |
Feb 14, 2023 | 7.370 | 8.550 | 7.310 | 8.450 | 4,300,944 | +1.00(+13.42%) |
Feb 13, 2023 | 7.390 | 7.490 | 7.340 | 7.450 | 1,285,673 | +0.11(+1.50%) |
Feb 10, 2023 | 7.470 | 7.480 | 7.245 | 7.340 | 1,114,153 | -0.16(-2.13%) |
Feb 09, 2023 | 7.970 | 8.020 | 7.490 | 7.500 | 1,024,272 | -0.41(-5.18%) |
Feb 08, 2023 | 8.060 | 8.110 | 7.820 | 7.910 | 1,483,687 | -0.20(-2.47%) |
Feb 07, 2023 | 8.120 | 8.190 | 7.950 | 8.110 | 1,404,389 | +0.00(+0.00%) |
Feb 06, 2023 | 8.090 | 8.230 | 8.020 | 8.110 | 987,295 | -0.07(-0.86%) |
Feb 03, 2023 | 8.140 | 8.230 | 8.100 | 8.180 | 1,165,483 | -0.03(-0.37%) |
Feb 02, 2023 | 8.180 | 8.270 | 8.070 | 8.210 | 2,237,771 | +0.15(+1.86%) |
Feb 01, 2023 | 7.980 | 8.115 | 7.860 | 8.060 | 1,603,793 | +0.11(+1.38%) |
Jan 31, 2023 | 7.880 | 7.990 | 7.870 | 7.950 | 2,134,864 | +0.11(+1.40%) |
Jan 30, 2023 | 7.720 | 7.915 | 7.680 | 7.840 | 1,439,599 | +0.00(+0.00%) |
Jan 27, 2023 | 7.800 | 7.920 | 7.780 | 7.840 | 1,174,746 | -0.04(-0.51%) |
Jan 26, 2023 | 7.830 | 7.930 | 7.710 | 7.880 | 1,095,365 | +0.15(+1.94%) |
Jan 25, 2023 | 7.580 | 7.765 | 7.545 | 7.730 | 805,228 | +0.03(+0.39%) |
Jan 24, 2023 | 7.670 | 7.710 | 7.540 | 7.700 | 696,025 | +0.03(+0.39%) |
Jan 23, 2023 | 7.580 | 7.700 | 7.550 | 7.670 | 1,106,407 | +0.08(+1.05%) |
Jan 20, 2023 | 7.590 | 7.680 | 7.500 | 7.590 | 1,392,797 | +0.08(+1.07%) |
Jan 19, 2023 | 7.500 | 7.630 | 7.440 | 7.510 | 1,357,882 | -0.04(-0.53%) |
Jan 18, 2023 | 7.600 | 7.640 | 7.490 | 7.550 | 2,149,846 | -0.03(-0.40%) |
Jan 17, 2023 | 7.440 | 7.615 | 7.370 | 7.580 | 2,277,100 | +0.16(+2.16%) |
Jan 13, 2023 | 7.260 | 7.440 | 7.260 | 7.420 | 1,540,135 | +0.03(+0.41%) |
Jan 12, 2023 | 7.320 | 7.435 | 7.225 | 7.390 | 1,252,150 | +0.14(+1.93%) |
Jan 11, 2023 | 7.170 | 7.285 | 7.120 | 7.250 | 3,307,567 | +0.13(+1.83%) |
Jan 10, 2023 | 6.770 | 7.185 | 6.770 | 7.120 | 1,624,587 | +0.28(+4.09%) |
Jan 09, 2023 | 6.930 | 7.015 | 6.770 | 6.840 | 2,843,534 | -0.04(-0.58%) |
Jan 06, 2023 | 6.930 | 6.980 | 6.800 | 6.880 | 1,472,408 | +0.05(+0.73%) |
Jan 05, 2023 | 6.840 | 6.940 | 6.690 | 6.830 | 1,392,371 | -0.01(-0.15%) |
Jan 04, 2023 | 6.720 | 6.930 | 6.620 | 6.840 | 1,947,050 | +0.18(+2.70%) |