Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.414 | 7.532 | 7.166 | 7.364 | 1,244,063 | +0.02(+0.27%) |
Mar 30, 2023 | 7.908 | 7.997 | 7.290 | 7.344 | 1,543,341 | -0.51(-6.54%) |
Mar 29, 2023 | 7.463 | 7.868 | 7.354 | 7.858 | 1,520,135 | +0.46(+6.28%) |
Mar 28, 2023 | 7.364 | 7.626 | 7.095 | 7.394 | 1,583,611 | +0.04(+0.54%) |
Mar 27, 2023 | 7.552 | 7.799 | 7.344 | 7.354 | 1,271,710 | +0.12(+1.64%) |
Mar 24, 2023 | 6.623 | 7.285 | 6.435 | 7.236 | 1,873,768 | +0.50(+7.49%) |
Mar 23, 2023 | 7.512 | 7.512 | 6.484 | 6.731 | 1,340,926 | -0.65(-8.84%) |
Mar 22, 2023 | 7.759 | 7.938 | 7.374 | 7.384 | 1,306,920 | -0.36(-4.60%) |
Mar 21, 2023 | 7.730 | 8.303 | 7.527 | 7.740 | 2,206,116 | +0.56(+7.85%) |
Mar 20, 2023 | 7.671 | 7.878 | 7.119 | 7.176 | 1,897,464 | -0.34(-4.47%) |
Mar 17, 2023 | 8.412 | 8.412 | 7.236 | 7.512 | 4,434,948 | -1.08(-12.54%) |
Mar 16, 2023 | 9.005 | 9.124 | 8.216 | 8.590 | 1,867,568 | -0.72(-7.75%) |
Mar 15, 2023 | 8.471 | 9.422 | 8.387 | 9.311 | 1,671,331 | +0.27(+2.95%) |
Mar 14, 2023 | 9.687 | 9.895 | 8.797 | 9.044 | 2,854,136 | +1.38(+18.06%) |
Mar 13, 2023 | 10.33 | 10.37 | 7.443 | 7.661 | 4,559,329 | -3.79(-33.07%) |
Mar 10, 2023 | 12.17 | 12.36 | 11.29 | 11.45 | 1,081,610 | -1.15(-9.10%) |
Mar 09, 2023 | 13.69 | 13.73 | 12.54 | 12.59 | 624,341 | -1.22(-8.80%) |
Mar 08, 2023 | 13.85 | 13.94 | 13.64 | 13.81 | 415,382 | +0.01(+0.07%) |
Mar 07, 2023 | 14.47 | 14.61 | 13.77 | 13.80 | 641,565 | -0.75(-5.16%) |
Mar 06, 2023 | 14.78 | 14.83 | 14.52 | 14.55 | 420,152 | -0.21(-1.41%) |
Mar 03, 2023 | 14.74 | 14.81 | 14.55 | 14.76 | 269,196 | +0.15(+1.02%) |
Mar 02, 2023 | 14.63 | 14.68 | 14.49 | 14.61 | 305,901 | -0.14(-0.94%) |
Mar 01, 2023 | 14.83 | 14.89 | 14.61 | 14.75 | 358,418 | -0.15(-0.99%) |
Feb 28, 2023 | 14.84 | 15.08 | 14.84 | 14.90 | 340,428 | +0.04(+0.27%) |
Feb 27, 2023 | 14.85 | 15.01 | 14.80 | 14.86 | 358,812 | +0.09(+0.60%) |
Feb 24, 2023 | 14.76 | 14.87 | 14.62 | 14.77 | 210,790 | -0.11(-0.73%) |
Feb 23, 2023 | 14.89 | 15.01 | 14.72 | 14.88 | 331,629 | +0.05(+0.33%) |
Feb 22, 2023 | 14.93 | 15.04 | 14.73 | 14.83 | 316,246 | -0.07(-0.46%) |
Feb 21, 2023 | 15.06 | 15.13 | 14.81 | 14.90 | 257,906 | -0.26(-1.70%) |
Feb 17, 2023 | 15.18 | 15.26 | 15.03 | 15.15 | 205,370 | -0.04(-0.26%) |
Feb 16, 2023 | 15.47 | 15.47 | 15.18 | 15.19 | 321,036 | -0.40(-2.54%) |
Feb 15, 2023 | 15.24 | 15.63 | 15.16 | 15.59 | 266,639 | +0.28(+1.81%) |
Feb 14, 2023 | 15.37 | 15.41 | 15.19 | 15.31 | 205,772 | -0.10(-0.64%) |
Feb 13, 2023 | 15.44 | 15.48 | 15.32 | 15.41 | 275,488 | -0.02(-0.13%) |
Feb 10, 2023 | 15.58 | 15.58 | 15.42 | 15.43 | 345,768 | -0.15(-0.95%) |
Feb 09, 2023 | 15.91 | 16.02 | 15.55 | 15.58 | 429,484 | -0.20(-1.25%) |
Feb 08, 2023 | 15.82 | 15.94 | 15.71 | 15.78 | 366,899 | -0.16(-0.99%) |
Feb 07, 2023 | 15.72 | 16.09 | 15.52 | 15.93 | 389,988 | +0.12(+0.75%) |
Feb 06, 2023 | 15.90 | 15.90 | 15.72 | 15.82 | 401,288 | -0.19(-1.17%) |
Feb 03, 2023 | 15.34 | 16.17 | 15.23 | 16.00 | 744,343 | -0.12(-0.74%) |
Feb 02, 2023 | 15.89 | 16.40 | 15.81 | 16.12 | 517,495 | +0.37(+2.37%) |
Feb 01, 2023 | 15.25 | 15.97 | 15.11 | 15.75 | 643,307 | +0.50(+3.28%) |
Jan 31, 2023 | 14.91 | 15.27 | 14.81 | 15.25 | 385,241 | +0.38(+2.58%) |
Jan 30, 2023 | 15.33 | 15.69 | 14.86 | 14.87 | 564,897 | -0.49(-3.20%) |
Jan 27, 2023 | 15.41 | 15.53 | 15.14 | 15.36 | 442,812 | -0.15(-0.95%) |
Jan 26, 2023 | 15.61 | 15.93 | 14.83 | 15.50 | 693,174 | +0.06(+0.38%) |
Jan 25, 2023 | 15.21 | 15.58 | 15.21 | 15.44 | 379,300 | +0.18(+1.16%) |
Jan 24, 2023 | 15.42 | 15.43 | 15.18 | 15.27 | 373,381 | -0.18(-1.14%) |
Jan 23, 2023 | 15.11 | 15.48 | 15.11 | 15.44 | 569,644 | +0.35(+2.34%) |
Jan 20, 2023 | 14.87 | 15.15 | 14.80 | 15.09 | 640,708 | +0.36(+2.47%) |
Jan 19, 2023 | 14.76 | 14.81 | 14.62 | 14.73 | 574,246 | -0.10(-0.66%) |
Jan 18, 2023 | 14.83 | 15.07 | 14.70 | 14.83 | 457,357 | -0.09(-0.59%) |
Jan 17, 2023 | 14.88 | 15.01 | 14.79 | 14.91 | 339,234 | +0.03(+0.20%) |
Jan 13, 2023 | 14.80 | 14.98 | 14.54 | 14.88 | 535,253 | -0.11(-0.72%) |
Jan 12, 2023 | 14.84 | 15.08 | 14.71 | 14.99 | 387,955 | +0.29(+2.00%) |
Jan 11, 2023 | 14.57 | 14.74 | 14.52 | 14.70 | 169,058 | +0.14(+0.94%) |
Jan 10, 2023 | 14.34 | 14.65 | 14.21 | 14.56 | 237,746 | +0.15(+1.02%) |
Jan 09, 2023 | 14.70 | 14.70 | 14.35 | 14.41 | 297,113 | -0.24(-1.61%) |
Jan 06, 2023 | 14.34 | 14.81 | 14.27 | 14.65 | 401,231 | +0.40(+2.83%) |
Jan 05, 2023 | 14.45 | 14.75 | 14.09 | 14.25 | 323,180 | -0.27(-1.89%) |
Jan 04, 2023 | 14.21 | 14.82 | 14.21 | 14.52 | 318,141 | +0.47(+3.35%) |