Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.340 | 7.540 | 7.310 | 7.440 | 5,822,084 | +0.09(+1.22%) |
Mar 30, 2023 | 7.430 | 7.430 | 7.225 | 7.350 | 4,987,632 | +0.06(+0.82%) |
Mar 29, 2023 | 7.350 | 7.400 | 7.180 | 7.290 | 5,049,531 | +0.05(+0.69%) |
Mar 28, 2023 | 6.860 | 7.330 | 6.850 | 7.240 | 9,276,819 | +0.34(+4.93%) |
Mar 27, 2023 | 6.630 | 6.930 | 6.470 | 6.900 | 5,576,148 | +0.39(+5.99%) |
Mar 24, 2023 | 6.360 | 6.560 | 6.290 | 6.510 | 4,269,077 | -0.04(-0.61%) |
Mar 23, 2023 | 6.650 | 6.885 | 6.470 | 6.550 | 5,816,304 | -0.03(-0.46%) |
Mar 22, 2023 | 6.840 | 6.950 | 6.570 | 6.580 | 7,687,692 | -0.30(-4.36%) |
Mar 21, 2023 | 6.600 | 6.970 | 6.600 | 6.880 | 7,397,856 | +0.49(+7.67%) |
Mar 20, 2023 | 6.230 | 6.470 | 6.230 | 6.390 | 5,578,957 | +0.19(+3.06%) |
Mar 17, 2023 | 6.310 | 6.410 | 6.020 | 6.200 | 17,529,736 | -0.17(-2.67%) |
Mar 16, 2023 | 6.000 | 6.415 | 5.950 | 6.370 | 5,570,807 | +0.16(+2.58%) |
Mar 15, 2023 | 6.530 | 6.530 | 5.940 | 6.210 | 8,068,249 | -0.66(-9.61%) |
Mar 14, 2023 | 6.950 | 7.280 | 6.735 | 6.870 | 5,935,739 | +0.02(+0.29%) |
Mar 13, 2023 | 6.700 | 7.110 | 6.580 | 6.850 | 7,309,917 | -0.14(-2.00%) |
Mar 10, 2023 | 7.090 | 7.440 | 6.960 | 6.990 | 5,830,496 | -0.13(-1.83%) |
Mar 09, 2023 | 7.610 | 7.650 | 7.060 | 7.120 | 5,979,645 | -0.42(-5.57%) |
Mar 08, 2023 | 7.510 | 7.800 | 7.432 | 7.540 | 5,204,770 | +0.01(+0.13%) |
Mar 07, 2023 | 7.810 | 7.810 | 7.505 | 7.530 | 5,647,462 | -0.27(-3.46%) |
Mar 06, 2023 | 7.930 | 7.960 | 7.690 | 7.800 | 4,447,607 | -0.23(-2.86%) |
Mar 03, 2023 | 7.440 | 8.050 | 7.380 | 8.030 | 5,978,690 | +0.43(+5.66%) |
Mar 02, 2023 | 7.630 | 7.700 | 7.465 | 7.600 | 3,761,910 | -0.12(-1.55%) |
Mar 01, 2023 | 7.860 | 7.950 | 7.680 | 7.720 | 5,076,321 | -0.15(-1.91%) |
Feb 28, 2023 | 8.440 | 8.490 | 7.865 | 7.870 | 9,459,094 | -0.68(-7.95%) |
Feb 27, 2023 | 7.680 | 8.550 | 7.610 | 8.550 | 12,887,562 | +0.99(+13.10%) |
Feb 24, 2023 | 7.410 | 7.570 | 7.300 | 7.560 | 6,233,079 | +0.06(+0.80%) |
Feb 23, 2023 | 7.550 | 7.620 | 7.380 | 7.500 | 4,262,084 | +0.13(+1.76%) |
Feb 22, 2023 | 7.430 | 7.560 | 7.285 | 7.370 | 4,941,931 | -0.12(-1.60%) |
Feb 21, 2023 | 7.410 | 7.570 | 7.375 | 7.490 | 6,770,150 | -0.01(-0.13%) |
Feb 17, 2023 | 7.560 | 7.570 | 7.310 | 7.500 | 7,433,054 | -0.20(-2.60%) |
Feb 16, 2023 | 7.860 | 7.950 | 7.695 | 7.700 | 4,859,430 | -0.22(-2.78%) |
Feb 15, 2023 | 7.950 | 7.960 | 7.730 | 7.920 | 7,014,637 | -0.15(-1.86%) |
Feb 14, 2023 | 7.900 | 8.175 | 7.840 | 8.070 | 5,085,722 | +0.03(+0.37%) |
Feb 13, 2023 | 8.100 | 8.150 | 7.920 | 8.040 | 5,683,319 | -0.16(-1.95%) |
Feb 10, 2023 | 7.720 | 8.235 | 7.720 | 8.200 | 9,183,575 | +0.62(+8.18%) |
Feb 09, 2023 | 7.630 | 7.790 | 7.570 | 7.580 | 5,062,674 | -0.02(-0.26%) |
Feb 08, 2023 | 7.550 | 7.700 | 7.450 | 7.600 | 4,548,040 | +0.11(+1.47%) |
Feb 07, 2023 | 7.200 | 7.490 | 7.070 | 7.490 | 8,059,839 | +0.33(+4.61%) |
Feb 06, 2023 | 7.400 | 7.400 | 6.970 | 7.160 | 7,133,562 | -0.26(-3.50%) |
Feb 03, 2023 | 7.340 | 7.670 | 7.330 | 7.420 | 6,701,866 | +0.08(+1.09%) |
Feb 02, 2023 | 7.800 | 7.800 | 7.270 | 7.340 | 6,839,143 | -0.44(-5.66%) |
Feb 01, 2023 | 7.860 | 7.950 | 7.550 | 7.780 | 11,307,147 | -0.13(-1.64%) |
Jan 31, 2023 | 7.890 | 7.970 | 7.825 | 7.910 | 12,824,810 | -0.01(-0.13%) |
Jan 30, 2023 | 7.950 | 8.155 | 7.840 | 7.920 | 10,056,026 | -0.20(-2.46%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.000 | 8.120 | 10,313,369 | -0.03(-0.37%) |
Jan 26, 2023 | 7.920 | 8.160 | 7.780 | 8.150 | 6,036,626 | +0.33(+4.22%) |
Jan 25, 2023 | 7.870 | 7.890 | 7.610 | 7.820 | 3,426,457 | -0.01(-0.13%) |
Jan 24, 2023 | 7.800 | 8.170 | 7.670 | 7.830 | 3,023,748 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.090 | 7.820 | 7.840 | 4,742,401 | -0.09(-1.13%) |
Jan 20, 2023 | 7.910 | 7.940 | 7.750 | 7.930 | 4,465,104 | +0.05(+0.63%) |
Jan 19, 2023 | 7.700 | 7.880 | 7.660 | 7.880 | 7,755,715 | +0.21(+2.74%) |
Jan 18, 2023 | 7.700 | 8.110 | 7.500 | 7.670 | 10,323,568 | +0.05(+0.66%) |
Jan 17, 2023 | 7.670 | 7.780 | 7.520 | 7.620 | 6,646,653 | +0.00(+0.00%) |
Jan 13, 2023 | 7.190 | 7.660 | 7.170 | 7.620 | 9,583,369 | +0.52(+7.32%) |
Jan 12, 2023 | 7.040 | 7.200 | 6.975 | 7.100 | 5,398,435 | +0.18(+2.60%) |
Jan 11, 2023 | 6.840 | 7.010 | 6.830 | 6.920 | 6,888,066 | +0.13(+1.91%) |
Jan 10, 2023 | 6.550 | 6.790 | 6.420 | 6.790 | 5,349,109 | +0.26(+3.98%) |
Jan 09, 2023 | 6.390 | 6.600 | 6.325 | 6.530 | 7,590,483 | +0.33(+5.32%) |
Jan 06, 2023 | 6.290 | 6.310 | 6.130 | 6.200 | 5,446,338 | +0.05(+0.81%) |
Jan 05, 2023 | 6.050 | 6.230 | 5.980 | 6.150 | 3,761,819 | +0.11(+1.82%) |
Jan 04, 2023 | 5.850 | 6.175 | 5.830 | 6.040 | 4,969,769 | +0.05(+0.83%) |