Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.380 | 9.880 | 9.360 | 9.610 | 2,329,641 | +0.27(+2.89%) |
Mar 30, 2023 | 9.300 | 9.410 | 9.250 | 9.340 | 651,836 | +0.04(+0.43%) |
Mar 29, 2023 | 9.300 | 9.490 | 9.240 | 9.300 | 764,204 | +0.01(+0.11%) |
Mar 28, 2023 | 9.090 | 9.365 | 9.020 | 9.290 | 703,558 | +0.17(+1.86%) |
Mar 27, 2023 | 9.270 | 9.300 | 9.040 | 9.120 | 778,177 | -0.13(-1.41%) |
Mar 24, 2023 | 9.230 | 9.335 | 9.074 | 9.250 | 678,417 | -0.01(-0.11%) |
Mar 23, 2023 | 9.160 | 9.585 | 9.145 | 9.260 | 1,186,272 | +0.26(+2.89%) |
Mar 22, 2023 | 9.180 | 9.250 | 8.980 | 9.000 | 1,071,799 | -0.24(-2.60%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.155 | 9.240 | 775,994 | +0.04(+0.43%) |
Mar 20, 2023 | 9.150 | 9.220 | 8.980 | 9.200 | 957,817 | +0.03(+0.33%) |
Mar 17, 2023 | 9.510 | 9.840 | 9.140 | 9.170 | 1,771,339 | -0.31(-3.27%) |
Mar 16, 2023 | 9.480 | 9.520 | 9.180 | 9.480 | 1,496,473 | -0.04(-0.42%) |
Mar 15, 2023 | 9.420 | 9.670 | 9.310 | 9.520 | 1,750,036 | -0.13(-1.35%) |
Mar 14, 2023 | 9.000 | 9.800 | 8.920 | 9.650 | 2,367,236 | +0.87(+9.91%) |
Mar 13, 2023 | 8.380 | 8.945 | 8.310 | 8.780 | 1,689,301 | +0.26(+3.05%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.380 | 8.520 | 1,844,586 | -0.61(-6.68%) |
Mar 09, 2023 | 9.340 | 9.480 | 8.990 | 9.130 | 1,780,219 | -0.25(-2.67%) |
Mar 08, 2023 | 7.760 | 9.670 | 7.750 | 9.380 | 3,906,406 | +0.89(+10.48%) |
Mar 07, 2023 | 8.420 | 8.790 | 8.350 | 8.490 | 1,735,095 | -0.07(-0.82%) |
Mar 06, 2023 | 8.720 | 8.820 | 8.440 | 8.560 | 1,248,754 | -0.18(-2.06%) |
Mar 03, 2023 | 8.150 | 8.795 | 8.150 | 8.740 | 2,204,878 | +0.61(+7.50%) |
Mar 02, 2023 | 7.780 | 8.150 | 7.770 | 8.130 | 1,562,922 | +0.20(+2.52%) |
Mar 01, 2023 | 7.420 | 7.950 | 7.420 | 7.930 | 1,029,217 | +0.59(+8.04%) |
Feb 28, 2023 | 6.990 | 7.400 | 6.990 | 7.340 | 1,114,178 | +0.37(+5.31%) |
Feb 27, 2023 | 6.890 | 7.055 | 6.840 | 6.970 | 528,277 | +0.14(+2.05%) |
Feb 24, 2023 | 6.860 | 6.915 | 6.760 | 6.830 | 495,301 | -0.17(-2.43%) |
Feb 23, 2023 | 7.150 | 7.160 | 6.880 | 7.000 | 498,191 | -0.05(-0.71%) |
Feb 22, 2023 | 7.150 | 7.250 | 7.025 | 7.050 | 501,509 | -0.09(-1.26%) |
Feb 21, 2023 | 7.020 | 7.260 | 7.010 | 7.140 | 739,830 | -0.01(-0.14%) |
Feb 17, 2023 | 7.270 | 7.270 | 7.060 | 7.150 | 1,889,978 | -0.08(-1.11%) |
Feb 16, 2023 | 7.270 | 7.418 | 7.200 | 7.230 | 836,541 | -0.24(-3.21%) |
Feb 15, 2023 | 7.290 | 7.560 | 7.180 | 7.470 | 795,366 | +0.22(+3.03%) |
Feb 14, 2023 | 7.160 | 7.310 | 7.030 | 7.250 | 821,167 | -0.02(-0.28%) |
Feb 13, 2023 | 7.220 | 7.350 | 7.160 | 7.270 | 615,677 | +0.07(+0.97%) |
Feb 10, 2023 | 7.300 | 7.385 | 7.170 | 7.200 | 838,310 | -0.14(-1.91%) |
Feb 09, 2023 | 7.620 | 7.760 | 7.320 | 7.340 | 988,089 | -0.24(-3.17%) |
Feb 08, 2023 | 7.720 | 7.880 | 7.575 | 7.580 | 541,226 | -0.14(-1.81%) |
Feb 07, 2023 | 7.580 | 7.765 | 7.225 | 7.720 | 915,648 | +0.16(+2.12%) |
Feb 06, 2023 | 7.780 | 8.165 | 7.545 | 7.560 | 1,164,918 | -0.27(-3.45%) |
Feb 03, 2023 | 7.600 | 8.199 | 7.520 | 7.830 | 2,079,795 | +0.11(+1.42%) |
Feb 02, 2023 | 7.860 | 8.010 | 7.615 | 7.720 | 2,513,291 | +0.27(+3.62%) |
Feb 01, 2023 | 6.960 | 7.525 | 6.960 | 7.450 | 1,840,599 | +0.50(+7.19%) |
Jan 31, 2023 | 6.740 | 7.050 | 6.710 | 6.950 | 1,327,628 | +0.24(+3.58%) |
Jan 30, 2023 | 6.640 | 6.790 | 6.620 | 6.710 | 502,916 | -0.02(-0.30%) |
Jan 27, 2023 | 6.730 | 6.825 | 6.600 | 6.730 | 467,280 | -0.01(-0.15%) |
Jan 26, 2023 | 6.770 | 6.929 | 6.590 | 6.740 | 1,410,810 | +0.09(+1.35%) |
Jan 25, 2023 | 6.450 | 6.655 | 6.295 | 6.650 | 614,177 | +0.07(+1.06%) |
Jan 24, 2023 | 6.810 | 6.860 | 6.440 | 6.580 | 760,150 | -0.11(-1.64%) |
Jan 23, 2023 | 6.400 | 6.690 | 6.340 | 6.690 | 607,777 | +0.31(+4.86%) |
Jan 20, 2023 | 6.410 | 6.480 | 6.340 | 6.380 | 435,076 | +0.02(+0.31%) |
Jan 19, 2023 | 6.400 | 6.515 | 6.260 | 6.360 | 660,304 | -0.08(-1.24%) |
Jan 18, 2023 | 6.720 | 6.750 | 6.440 | 6.440 | 474,871 | -0.22(-3.30%) |
Jan 17, 2023 | 6.660 | 6.795 | 6.580 | 6.660 | 1,442,961 | +0.01(+0.15%) |
Jan 13, 2023 | 6.490 | 6.740 | 6.390 | 6.650 | 637,192 | +0.19(+2.94%) |
Jan 12, 2023 | 6.380 | 6.475 | 6.290 | 6.460 | 1,000,134 | +0.08(+1.25%) |
Jan 11, 2023 | 6.360 | 6.440 | 6.271 | 6.380 | 792,372 | +0.09(+1.43%) |
Jan 10, 2023 | 6.260 | 6.375 | 6.150 | 6.290 | 568,353 | +0.01(+0.16%) |
Jan 09, 2023 | 6.270 | 6.515 | 6.240 | 6.280 | 526,838 | +0.07(+1.13%) |
Jan 06, 2023 | 6.240 | 6.275 | 6.090 | 6.210 | 797,781 | +0.00(+0.00%) |
Jan 05, 2023 | 6.210 | 6.230 | 6.120 | 6.210 | 667,876 | -0.03(-0.48%) |
Jan 04, 2023 | 6.390 | 6.470 | 6.200 | 6.240 | 484,960 | -0.09(-1.42%) |