Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 6.480 | 6.560 | 6.450 | 6.510 | 788,186 | +0.00(+0.00%) |
Mar 27, 2023 | 6.530 | 6.590 | 6.420 | 6.510 | 1,288,498 | +0.10(+1.56%) |
Mar 24, 2023 | 6.050 | 6.447 | 5.930 | 6.410 | 2,039,689 | +0.31(+5.08%) |
Mar 23, 2023 | 6.320 | 6.430 | 6.065 | 6.100 | 2,007,301 | -0.18(-2.87%) |
Mar 22, 2023 | 6.531 | 6.540 | 6.270 | 6.280 | 1,853,016 | -0.23(-3.56%) |
Mar 21, 2023 | 6.627 | 6.676 | 6.463 | 6.512 | 1,695,949 | +0.01(+0.15%) |
Mar 20, 2023 | 6.540 | 6.637 | 6.463 | 6.502 | 1,690,800 | +0.00(+0.00%) |
Mar 17, 2023 | 6.724 | 6.753 | 6.458 | 6.502 | 2,558,622 | -0.28(-4.13%) |
Mar 16, 2023 | 6.656 | 6.868 | 6.478 | 6.782 | 1,096,026 | +0.04(+0.57%) |
Mar 15, 2023 | 6.637 | 6.820 | 6.483 | 6.743 | 1,696,674 | +0.01(+0.14%) |
Mar 14, 2023 | 6.782 | 6.926 | 6.680 | 6.733 | 1,473,606 | +0.16(+2.50%) |
Mar 13, 2023 | 6.512 | 6.680 | 6.328 | 6.569 | 1,974,943 | -0.08(-1.16%) |
Mar 10, 2023 | 6.965 | 6.999 | 6.579 | 6.647 | 2,181,145 | -0.36(-5.10%) |
Mar 09, 2023 | 7.293 | 7.312 | 6.994 | 7.003 | 1,375,936 | -0.27(-3.71%) |
Mar 08, 2023 | 7.312 | 7.370 | 7.139 | 7.274 | 885,043 | -0.03(-0.40%) |
Mar 07, 2023 | 7.389 | 7.539 | 7.288 | 7.303 | 1,344,571 | -0.09(-1.17%) |
Mar 06, 2023 | 7.389 | 7.495 | 7.341 | 7.389 | 1,119,307 | +0.00(+0.00%) |
Mar 03, 2023 | 7.331 | 7.428 | 7.293 | 7.389 | 909,062 | +0.12(+1.59%) |
Mar 02, 2023 | 7.148 | 7.288 | 7.090 | 7.274 | 979,941 | +0.03(+0.40%) |
Mar 01, 2023 | 7.322 | 7.351 | 7.182 | 7.245 | 928,631 | -0.10(-1.31%) |
Feb 28, 2023 | 7.293 | 7.404 | 7.264 | 7.341 | 985,663 | +0.04(+0.53%) |
Feb 27, 2023 | 7.447 | 7.447 | 7.293 | 7.303 | 853,130 | -0.05(-0.66%) |
Feb 24, 2023 | 7.380 | 7.413 | 7.259 | 7.351 | 926,405 | -0.14(-1.80%) |
Feb 23, 2023 | 7.534 | 7.553 | 7.375 | 7.486 | 1,076,942 | +0.04(+0.52%) |
Feb 22, 2023 | 7.505 | 7.587 | 7.418 | 7.447 | 758,430 | +0.00(+0.00%) |
Feb 21, 2023 | 7.563 | 7.602 | 7.370 | 7.447 | 1,158,562 | -0.24(-3.14%) |
Feb 17, 2023 | 7.785 | 7.843 | 7.558 | 7.688 | 983,965 | -0.04(-0.50%) |
Feb 16, 2023 | 7.669 | 7.804 | 7.650 | 7.727 | 726,831 | -0.06(-0.74%) |
Feb 15, 2023 | 7.640 | 7.804 | 7.592 | 7.785 | 712,661 | +0.10(+1.25%) |
Feb 14, 2023 | 7.737 | 7.766 | 7.606 | 7.688 | 985,849 | -0.10(-1.24%) |
Feb 13, 2023 | 7.640 | 7.795 | 7.611 | 7.785 | 723,680 | +0.18(+2.41%) |
Feb 10, 2023 | 7.631 | 7.714 | 7.476 | 7.602 | 954,117 | -0.04(-0.50%) |
Feb 09, 2023 | 8.074 | 8.113 | 7.621 | 7.640 | 1,628,166 | -0.37(-4.58%) |
Feb 08, 2023 | 8.016 | 8.074 | 7.915 | 8.007 | 591,663 | -0.07(-0.84%) |
Feb 07, 2023 | 7.949 | 8.084 | 7.833 | 8.074 | 1,111,022 | +0.06(+0.72%) |
Feb 06, 2023 | 8.200 | 8.248 | 7.978 | 8.016 | 978,662 | -0.28(-3.37%) |
Feb 03, 2023 | 8.258 | 8.373 | 8.229 | 8.296 | 1,386,113 | -0.10(-1.15%) |
Feb 02, 2023 | 8.325 | 8.412 | 8.282 | 8.393 | 1,511,551 | +0.14(+1.64%) |
Feb 01, 2023 | 8.055 | 8.344 | 8.008 | 8.258 | 1,424,634 | +0.19(+2.39%) |
Jan 31, 2023 | 7.717 | 8.098 | 7.717 | 8.065 | 1,952,505 | +0.32(+4.11%) |
Jan 30, 2023 | 7.698 | 7.813 | 7.679 | 7.746 | 805,407 | -0.07(-0.86%) |
Jan 27, 2023 | 7.650 | 7.862 | 7.616 | 7.814 | 870,276 | +0.15(+2.02%) |
Jan 26, 2023 | 7.592 | 7.659 | 7.534 | 7.659 | 608,431 | +0.13(+1.66%) |
Jan 25, 2023 | 7.457 | 7.602 | 7.418 | 7.534 | 770,335 | -0.03(-0.38%) |
Jan 24, 2023 | 7.524 | 7.645 | 6.020 | 7.563 | 451,724 | -0.02(-0.25%) |
Jan 23, 2023 | 7.524 | 7.602 | 7.467 | 7.582 | 778,331 | +0.09(+1.16%) |
Jan 20, 2023 | 7.457 | 7.592 | 7.312 | 7.495 | 1,360,401 | +0.09(+1.17%) |
Jan 19, 2023 | 7.312 | 7.438 | 7.293 | 7.409 | 663,403 | -0.02(-0.26%) |
Jan 18, 2023 | 7.438 | 7.534 | 7.380 | 7.428 | 923,772 | +0.07(+0.92%) |
Jan 17, 2023 | 7.360 | 7.471 | 7.314 | 7.360 | 1,055,885 | +0.02(+0.26%) |
Jan 13, 2023 | 7.225 | 7.351 | 7.187 | 7.341 | 1,350,657 | +0.07(+0.93%) |
Jan 12, 2023 | 7.225 | 7.346 | 7.139 | 7.274 | 1,430,469 | +0.07(+0.94%) |
Jan 11, 2023 | 7.003 | 7.283 | 7.003 | 7.206 | 1,157,399 | +0.24(+3.46%) |
Jan 10, 2023 | 6.926 | 7.008 | 6.878 | 6.965 | 914,119 | +0.06(+0.84%) |
Jan 09, 2023 | 6.917 | 7.023 | 6.897 | 6.907 | 664,705 | +0.01(+0.14%) |
Jan 06, 2023 | 6.936 | 6.984 | 6.835 | 6.897 | 848,047 | +0.02(+0.28%) |
Jan 05, 2023 | 6.907 | 6.965 | 6.840 | 6.878 | 605,800 | -0.09(-1.25%) |
Jan 04, 2023 | 6.801 | 7.032 | 6.801 | 6.965 | 1,725,144 | +0.22(+3.29%) |