Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.950 | 7.280 | 6.920 | 7.150 | 1,042,935 | +0.21(+3.03%) |
Mar 30, 2023 | 7.010 | 7.030 | 6.885 | 6.940 | 410,946 | -0.01(-0.14%) |
Mar 29, 2023 | 6.960 | 7.027 | 6.920 | 6.950 | 652,501 | +0.05(+0.72%) |
Mar 28, 2023 | 7.030 | 7.110 | 6.880 | 6.900 | 977,400 | -0.09(-1.29%) |
Mar 27, 2023 | 6.980 | 7.030 | 6.845 | 6.990 | 4,710,020 | +0.14(+2.04%) |
Mar 24, 2023 | 6.720 | 6.890 | 6.580 | 6.850 | 554,172 | +0.08(+1.18%) |
Mar 23, 2023 | 6.860 | 6.990 | 6.720 | 6.770 | 1,730,945 | -0.08(-1.17%) |
Mar 22, 2023 | 6.750 | 6.960 | 6.706 | 6.850 | 1,040,904 | +0.11(+1.63%) |
Mar 21, 2023 | 6.430 | 6.775 | 6.390 | 6.740 | 555,955 | +0.39(+6.14%) |
Mar 20, 2023 | 6.630 | 6.710 | 6.330 | 6.350 | 3,033,747 | -0.25(-3.79%) |
Mar 17, 2023 | 6.740 | 6.860 | 6.570 | 6.600 | 545,687 | -0.16(-2.37%) |
Mar 16, 2023 | 6.500 | 6.760 | 6.484 | 6.760 | 1,307,491 | +0.14(+2.11%) |
Mar 15, 2023 | 6.770 | 6.800 | 6.450 | 6.620 | 1,016,764 | -0.30(-4.34%) |
Mar 14, 2023 | 6.810 | 7.070 | 6.690 | 6.920 | 1,757,864 | +0.41(+6.30%) |
Mar 13, 2023 | 6.630 | 6.820 | 6.350 | 6.510 | 662,082 | -0.04(-0.61%) |
Mar 10, 2023 | 7.280 | 8.030 | 6.540 | 6.550 | 1,823,139 | +0.20(+3.15%) |
Mar 09, 2023 | 6.620 | 6.680 | 6.270 | 6.350 | 242,646 | -0.31(-4.65%) |
Mar 08, 2023 | 6.620 | 6.695 | 6.540 | 6.660 | 394,009 | +0.05(+0.76%) |
Mar 07, 2023 | 6.710 | 6.780 | 6.510 | 6.610 | 751,033 | -0.08(-1.20%) |
Mar 06, 2023 | 6.750 | 6.780 | 6.560 | 6.690 | 196,494 | -0.02(-0.30%) |
Mar 03, 2023 | 6.540 | 6.730 | 6.475 | 6.710 | 187,379 | +0.18(+2.76%) |
Mar 02, 2023 | 6.480 | 6.600 | 6.420 | 6.530 | 251,560 | +0.05(+0.77%) |
Mar 01, 2023 | 6.410 | 6.560 | 6.320 | 6.480 | 225,538 | +0.06(+0.93%) |
Feb 28, 2023 | 6.230 | 6.440 | 6.230 | 6.420 | 260,213 | +0.25(+4.05%) |
Feb 27, 2023 | 6.260 | 6.305 | 6.160 | 6.170 | 73,497 | -0.07(-1.12%) |
Feb 24, 2023 | 6.160 | 6.260 | 6.050 | 6.240 | 153,592 | +0.06(+0.97%) |
Feb 23, 2023 | 6.270 | 6.310 | 6.030 | 6.180 | 230,039 | -0.09(-1.44%) |
Feb 22, 2023 | 6.160 | 6.330 | 6.120 | 6.270 | 98,675 | +0.11(+1.79%) |
Feb 21, 2023 | 6.420 | 6.520 | 6.110 | 6.160 | 167,450 | -0.33(-5.08%) |
Feb 17, 2023 | 6.460 | 6.560 | 6.330 | 6.490 | 439,893 | +0.03(+0.46%) |
Feb 16, 2023 | 6.510 | 6.650 | 6.420 | 6.460 | 206,621 | -0.10(-1.52%) |
Feb 15, 2023 | 6.650 | 6.770 | 6.540 | 6.560 | 401,431 | -0.13(-1.94%) |
Feb 14, 2023 | 6.440 | 6.780 | 6.375 | 6.690 | 434,641 | +0.23(+3.56%) |
Feb 13, 2023 | 6.420 | 6.525 | 6.320 | 6.460 | 413,695 | +0.02(+0.31%) |
Feb 10, 2023 | 6.460 | 6.590 | 6.430 | 6.440 | 195,668 | -0.05(-0.77%) |
Feb 09, 2023 | 6.560 | 6.640 | 6.430 | 6.490 | 258,900 | -0.05(-0.76%) |
Feb 08, 2023 | 6.570 | 6.630 | 6.470 | 6.540 | 217,961 | -0.08(-1.21%) |
Feb 07, 2023 | 6.750 | 6.820 | 6.340 | 6.620 | 245,885 | -0.19(-2.79%) |
Feb 06, 2023 | 6.700 | 6.955 | 6.650 | 6.810 | 380,156 | +0.06(+0.89%) |
Feb 03, 2023 | 6.530 | 6.770 | 6.530 | 6.750 | 205,377 | +0.12(+1.81%) |
Feb 02, 2023 | 6.700 | 6.805 | 6.550 | 6.630 | 218,213 | -0.03(-0.45%) |
Feb 01, 2023 | 6.620 | 6.740 | 6.520 | 6.660 | 203,988 | +0.05(+0.76%) |
Jan 31, 2023 | 6.250 | 6.670 | 6.216 | 6.610 | 602,331 | +0.36(+5.76%) |
Jan 30, 2023 | 6.120 | 6.360 | 6.110 | 6.250 | 255,172 | +0.03(+0.48%) |
Jan 27, 2023 | 6.250 | 6.320 | 6.100 | 6.220 | 202,912 | -0.02(-0.32%) |
Jan 26, 2023 | 6.120 | 6.260 | 6.045 | 6.240 | 290,192 | +0.16(+2.63%) |
Jan 25, 2023 | 5.740 | 6.175 | 5.695 | 6.080 | 281,282 | +0.29(+5.01%) |
Jan 24, 2023 | 5.570 | 5.910 | 5.570 | 5.790 | 469,362 | +0.12(+2.12%) |
Jan 23, 2023 | 5.350 | 5.700 | 5.280 | 5.670 | 470,430 | +0.31(+5.78%) |
Jan 20, 2023 | 5.280 | 5.465 | 5.200 | 5.360 | 363,914 | +0.14(+2.68%) |
Jan 19, 2023 | 5.150 | 5.350 | 5.010 | 5.220 | 543,374 | +0.07(+1.36%) |
Jan 18, 2023 | 5.090 | 5.300 | 5.080 | 5.150 | 752,839 | +0.09(+1.78%) |
Jan 17, 2023 | 5.150 | 5.200 | 5.060 | 5.060 | 117,605 | -0.09(-1.75%) |
Jan 13, 2023 | 5.150 | 5.200 | 5.060 | 5.150 | 149,429 | -0.04(-0.77%) |
Jan 12, 2023 | 5.050 | 5.215 | 5.000 | 5.190 | 250,664 | +0.19(+3.80%) |
Jan 11, 2023 | 4.990 | 5.028 | 4.880 | 5.000 | 192,563 | -0.05(-0.99%) |
Jan 10, 2023 | 5.080 | 5.130 | 4.980 | 5.050 | 129,304 | -0.01(-0.20%) |
Jan 09, 2023 | 5.190 | 5.200 | 5.060 | 5.060 | 160,633 | -0.05(-0.98%) |
Jan 06, 2023 | 5.060 | 5.210 | 4.950 | 5.110 | 67,032 | +0.08(+1.59%) |
Jan 05, 2023 | 5.130 | 5.210 | 5.010 | 5.030 | 127,910 | -0.10(-1.95%) |
Jan 04, 2023 | 4.910 | 5.200 | 4.910 | 5.130 | 145,247 | +0.24(+4.91%) |