Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.778 | 7.856 | 7.778 | 7.856 | 1,813,232 | +0.13(+1.65%) |
Mar 30, 2023 | 7.807 | 7.866 | 7.728 | 7.728 | 1,757,433 | +0.05(+0.68%) |
Mar 29, 2023 | 7.648 | 7.811 | 7.619 | 7.676 | 2,366,357 | -0.03(-0.37%) |
Mar 28, 2023 | 7.696 | 7.753 | 7.662 | 7.705 | 1,630,390 | +0.09(+1.13%) |
Mar 27, 2023 | 7.590 | 7.628 | 7.556 | 7.619 | 2,447,893 | +0.03(+0.38%) |
Mar 24, 2023 | 7.504 | 7.590 | 7.446 | 7.590 | 3,763,163 | +0.08(+1.02%) |
Mar 23, 2023 | 7.638 | 7.667 | 7.465 | 7.513 | 3,157,849 | -0.07(-0.89%) |
Mar 22, 2023 | 7.638 | 7.686 | 7.571 | 7.580 | 3,386,976 | -0.09(-1.13%) |
Mar 21, 2023 | 7.619 | 7.705 | 7.609 | 7.667 | 3,304,274 | +0.11(+1.40%) |
Mar 20, 2023 | 7.465 | 7.724 | 7.465 | 7.561 | 3,975,153 | +0.20(+2.74%) |
Mar 17, 2023 | 7.523 | 7.523 | 7.359 | 7.359 | 9,195,330 | -0.22(-2.92%) |
Mar 16, 2023 | 7.398 | 7.614 | 7.350 | 7.580 | 7,242,895 | +0.19(+2.60%) |
Mar 15, 2023 | 7.359 | 7.407 | 7.234 | 7.388 | 6,553,084 | -0.16(-2.16%) |
Mar 14, 2023 | 7.667 | 7.681 | 7.479 | 7.552 | 8,519,492 | -0.30(-3.79%) |
Mar 13, 2023 | 7.888 | 7.926 | 7.724 | 7.849 | 12,667,572 | -0.26(-3.20%) |
Mar 10, 2023 | 8.301 | 8.359 | 7.998 | 8.109 | 19,059,472 | -0.54(-6.22%) |
Mar 09, 2023 | 8.724 | 8.818 | 8.637 | 8.647 | 5,677,186 | +0.05(+0.56%) |
Mar 08, 2023 | 8.541 | 8.628 | 8.532 | 8.599 | 2,514,547 | +0.09(+1.02%) |
Mar 07, 2023 | 8.647 | 8.676 | 8.503 | 8.512 | 2,952,789 | -0.08(-0.89%) |
Mar 06, 2023 | 8.560 | 8.599 | 8.527 | 8.589 | 1,920,258 | +0.10(+1.13%) |
Mar 03, 2023 | 8.387 | 8.522 | 8.349 | 8.493 | 1,993,791 | +0.17(+2.08%) |
Mar 02, 2023 | 8.282 | 8.320 | 8.272 | 8.320 | 2,089,689 | -0.01(-0.12%) |
Mar 01, 2023 | 8.349 | 8.386 | 8.330 | 8.330 | 1,876,845 | -0.06(-0.69%) |
Feb 28, 2023 | 8.368 | 8.387 | 8.335 | 8.387 | 1,842,759 | +0.04(+0.46%) |
Feb 27, 2023 | 8.378 | 8.441 | 8.349 | 8.349 | 2,009,572 | +0.08(+0.93%) |
Feb 24, 2023 | 8.282 | 8.311 | 8.224 | 8.272 | 2,629,108 | -0.20(-2.38%) |
Feb 23, 2023 | 8.416 | 8.483 | 8.397 | 8.474 | 2,638,478 | +0.08(+0.92%) |
Feb 22, 2023 | 8.464 | 8.464 | 8.378 | 8.397 | 4,112,834 | -0.03(-0.34%) |
Feb 21, 2023 | 8.426 | 8.503 | 8.416 | 8.426 | 2,557,456 | -0.10(-1.13%) |
Feb 17, 2023 | 8.483 | 8.522 | 8.459 | 8.522 | 1,562,254 | +0.04(+0.45%) |
Feb 16, 2023 | 8.474 | 8.498 | 8.440 | 8.483 | 2,248,554 | -0.02(-0.23%) |
Feb 15, 2023 | 8.416 | 8.512 | 8.411 | 8.503 | 2,490,030 | +0.03(+0.34%) |
Feb 14, 2023 | 8.455 | 8.551 | 8.435 | 8.474 | 2,864,350 | +0.00(+0.00%) |
Feb 13, 2023 | 8.416 | 8.474 | 8.416 | 8.474 | 1,391,675 | +0.05(+0.57%) |
Feb 10, 2023 | 8.378 | 8.445 | 8.378 | 8.426 | 2,759,726 | +0.10(+1.15%) |
Feb 09, 2023 | 8.378 | 8.402 | 8.306 | 8.330 | 2,067,626 | +0.04(+0.46%) |
Feb 08, 2023 | 8.272 | 8.311 | 8.253 | 8.291 | 1,952,102 | +0.02(+0.23%) |
Feb 07, 2023 | 8.186 | 8.277 | 8.157 | 8.272 | 3,828,288 | +0.20(+2.50%) |
Feb 06, 2023 | 8.090 | 8.090 | 7.926 | 8.070 | 4,552,701 | -0.25(-3.00%) |
Feb 03, 2023 | 8.349 | 8.387 | 8.306 | 8.320 | 3,956,121 | -0.01(-0.12%) |
Feb 02, 2023 | 8.320 | 8.407 | 8.282 | 8.330 | 3,828,180 | -0.09(-1.03%) |
Feb 01, 2023 | 8.435 | 8.464 | 8.349 | 8.416 | 5,510,943 | +0.00(+0.00%) |
Jan 31, 2023 | 8.387 | 8.416 | 8.344 | 8.416 | 4,178,850 | -0.13(-1.57%) |
Jan 30, 2023 | 8.618 | 8.656 | 8.388 | 8.551 | 5,185,709 | +0.01(+0.11%) |
Jan 27, 2023 | 8.580 | 8.618 | 8.541 | 8.541 | 3,031,812 | +0.11(+1.25%) |
Jan 26, 2023 | 8.445 | 8.445 | 8.378 | 8.435 | 4,315,752 | -0.01(-0.11%) |
Jan 25, 2023 | 8.368 | 8.493 | 8.363 | 8.445 | 3,023,457 | +0.10(+1.15%) |
Jan 24, 2023 | 8.311 | 8.378 | 8.224 | 8.349 | 2,715,853 | +0.14(+1.76%) |
Jan 23, 2023 | 8.263 | 8.263 | 8.166 | 8.205 | 3,459,028 | -0.04(-0.47%) |
Jan 20, 2023 | 8.176 | 8.258 | 8.138 | 8.243 | 1,871,526 | +0.07(+0.82%) |
Jan 19, 2023 | 8.128 | 8.205 | 8.099 | 8.176 | 5,818,060 | -0.07(-0.82%) |
Jan 18, 2023 | 8.349 | 8.349 | 8.224 | 8.243 | 5,368,486 | -0.09(-1.04%) |
Jan 17, 2023 | 8.301 | 8.330 | 8.224 | 8.330 | 4,679,677 | -0.35(-3.99%) |
Jan 13, 2023 | 8.435 | 8.685 | 8.378 | 8.676 | 4,678,710 | +0.36(+4.27%) |
Jan 12, 2023 | 8.166 | 8.373 | 8.157 | 8.320 | 5,024,026 | +0.55(+7.05%) |
Jan 11, 2023 | 7.773 | 7.792 | 7.724 | 7.773 | 1,753,074 | +0.04(+0.50%) |
Jan 10, 2023 | 7.734 | 7.734 | 7.648 | 7.734 | 2,658,741 | -0.01(-0.12%) |
Jan 09, 2023 | 7.830 | 7.840 | 7.744 | 7.744 | 4,009,478 | -0.07(-0.86%) |
Jan 06, 2023 | 7.715 | 7.821 | 7.648 | 7.811 | 4,453,797 | +0.09(+1.12%) |
Jan 05, 2023 | 7.686 | 7.749 | 7.619 | 7.724 | 7,529,056 | -0.20(-2.55%) |
Jan 04, 2023 | 7.869 | 7.955 | 7.869 | 7.926 | 8,731,671 | +0.15(+1.98%) |