Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.190 | 8.355 | 8.120 | 8.330 | 1,130,196 | +0.24(+2.97%) |
Mar 30, 2023 | 8.200 | 8.215 | 8.035 | 8.090 | 740,712 | -0.01(-0.12%) |
Mar 29, 2023 | 8.120 | 8.155 | 7.970 | 8.100 | 669,611 | +0.07(+0.87%) |
Mar 28, 2023 | 7.840 | 8.145 | 7.770 | 8.030 | 482,978 | +0.15(+1.90%) |
Mar 27, 2023 | 7.680 | 7.950 | 7.520 | 7.880 | 563,457 | +0.37(+4.93%) |
Mar 24, 2023 | 7.350 | 7.615 | 7.320 | 7.510 | 577,175 | -0.07(-0.92%) |
Mar 23, 2023 | 7.790 | 7.970 | 7.510 | 7.580 | 873,864 | -0.07(-0.92%) |
Mar 22, 2023 | 7.970 | 8.000 | 7.625 | 7.650 | 834,153 | -0.36(-4.49%) |
Mar 21, 2023 | 8.040 | 8.250 | 7.928 | 8.010 | 800,725 | +0.27(+3.49%) |
Mar 20, 2023 | 7.680 | 8.045 | 7.675 | 7.740 | 1,041,936 | +0.21(+2.79%) |
Mar 17, 2023 | 7.500 | 7.500 | 7.300 | 7.530 | 5,339,160 | -0.10(-1.31%) |
Mar 16, 2023 | 7.380 | 7.690 | 7.233 | 7.630 | 1,051,864 | +0.03(+0.39%) |
Mar 15, 2023 | 7.700 | 7.700 | 7.360 | 7.600 | 2,046,157 | -0.50(-6.17%) |
Mar 14, 2023 | 7.960 | 8.320 | 7.830 | 8.100 | 1,521,706 | +0.28(+3.58%) |
Mar 13, 2023 | 8.170 | 8.415 | 7.810 | 7.820 | 1,858,272 | -0.77(-8.96%) |
Mar 10, 2023 | 8.950 | 9.130 | 8.510 | 8.590 | 847,896 | -0.35(-3.91%) |
Mar 09, 2023 | 9.730 | 9.830 | 8.930 | 8.940 | 834,285 | -0.72(-7.45%) |
Mar 08, 2023 | 9.930 | 10.06 | 9.450 | 9.660 | 885,053 | -0.32(-3.21%) |
Mar 07, 2023 | 10.07 | 10.20 | 9.950 | 9.980 | 465,953 | -0.10(-0.99%) |
Mar 06, 2023 | 10.35 | 10.35 | 9.920 | 10.08 | 615,857 | -0.31(-2.98%) |
Mar 03, 2023 | 9.980 | 10.47 | 9.840 | 10.39 | 598,821 | +0.22(+2.16%) |
Mar 02, 2023 | 9.670 | 10.18 | 9.660 | 10.17 | 683,257 | +0.44(+4.52%) |
Mar 01, 2023 | 9.100 | 9.810 | 9.100 | 9.730 | 611,528 | +0.60(+6.57%) |
Feb 28, 2023 | 9.260 | 9.350 | 9.110 | 9.130 | 1,795,401 | -0.04(-0.44%) |
Feb 27, 2023 | 8.990 | 9.340 | 8.970 | 9.170 | 479,789 | +0.11(+1.21%) |
Feb 24, 2023 | 8.740 | 9.080 | 8.654 | 9.060 | 480,039 | +0.15(+1.68%) |
Feb 23, 2023 | 9.120 | 9.299 | 8.830 | 8.910 | 475,682 | +0.02(+0.22%) |
Feb 22, 2023 | 9.460 | 9.585 | 8.835 | 8.890 | 975,458 | -0.59(-6.22%) |
Feb 21, 2023 | 9.740 | 10.13 | 9.470 | 9.480 | 961,497 | -0.27(-2.77%) |
Feb 17, 2023 | 9.480 | 10.44 | 9.350 | 9.750 | 2,015,239 | +0.64(+7.03%) |
Feb 16, 2023 | 8.860 | 9.210 | 8.800 | 9.110 | 623,684 | +0.17(+1.90%) |
Feb 15, 2023 | 9.050 | 9.050 | 8.630 | 8.940 | 930,936 | -0.29(-3.14%) |
Feb 14, 2023 | 9.100 | 9.395 | 8.940 | 9.230 | 731,034 | -0.03(-0.32%) |
Feb 13, 2023 | 8.850 | 9.325 | 8.630 | 9.260 | 1,035,812 | +0.42(+4.75%) |
Feb 10, 2023 | 8.540 | 8.860 | 8.420 | 8.840 | 752,187 | +0.47(+5.62%) |
Feb 09, 2023 | 8.770 | 8.860 | 8.340 | 8.370 | 641,349 | -0.40(-4.56%) |
Feb 08, 2023 | 8.550 | 8.850 | 8.435 | 8.770 | 589,420 | +0.19(+2.21%) |
Feb 07, 2023 | 8.380 | 8.605 | 8.300 | 8.580 | 487,441 | +0.23(+2.75%) |
Feb 06, 2023 | 8.440 | 8.530 | 8.160 | 8.350 | 265,903 | -0.07(-0.83%) |
Feb 03, 2023 | 8.230 | 8.670 | 8.230 | 8.420 | 486,206 | +0.20(+2.43%) |
Feb 02, 2023 | 8.490 | 8.580 | 8.150 | 8.220 | 499,957 | -0.24(-2.84%) |
Feb 01, 2023 | 8.560 | 8.630 | 8.120 | 8.460 | 561,134 | -0.10(-1.17%) |
Jan 31, 2023 | 8.260 | 8.690 | 8.230 | 8.560 | 496,216 | +0.26(+3.13%) |
Jan 30, 2023 | 8.170 | 8.470 | 8.140 | 8.300 | 308,849 | -0.07(-0.84%) |
Jan 27, 2023 | 8.520 | 8.650 | 8.330 | 8.370 | 325,170 | -0.18(-2.11%) |
Jan 26, 2023 | 8.690 | 8.800 | 8.310 | 8.550 | 246,027 | -0.03(-0.35%) |
Jan 25, 2023 | 8.320 | 8.590 | 8.160 | 8.580 | 361,434 | +0.22(+2.63%) |
Jan 24, 2023 | 8.440 | 8.480 | 8.260 | 8.360 | 284,687 | -0.12(-1.42%) |
Jan 23, 2023 | 8.680 | 8.710 | 8.425 | 8.480 | 585,860 | -0.15(-1.74%) |
Jan 20, 2023 | 8.420 | 8.630 | 8.170 | 8.630 | 576,375 | +0.32(+3.85%) |
Jan 19, 2023 | 8.030 | 8.390 | 7.920 | 8.310 | 583,868 | +0.24(+2.97%) |
Jan 18, 2023 | 8.650 | 8.880 | 8.030 | 8.070 | 852,742 | -0.58(-6.71%) |
Jan 17, 2023 | 8.350 | 8.660 | 8.340 | 8.650 | 576,439 | +0.35(+4.22%) |
Jan 13, 2023 | 8.150 | 8.335 | 7.972 | 8.300 | 625,670 | +0.14(+1.72%) |
Jan 12, 2023 | 7.900 | 8.270 | 7.880 | 8.160 | 524,009 | +0.26(+3.29%) |
Jan 11, 2023 | 7.900 | 8.040 | 7.790 | 7.900 | 351,589 | +0.09(+1.15%) |
Jan 10, 2023 | 7.610 | 7.950 | 7.370 | 7.810 | 575,984 | +0.21(+2.76%) |
Jan 09, 2023 | 7.610 | 7.800 | 7.540 | 7.600 | 358,416 | +0.22(+2.98%) |
Jan 06, 2023 | 7.330 | 7.580 | 7.281 | 7.380 | 313,173 | +0.18(+2.50%) |
Jan 05, 2023 | 7.240 | 7.360 | 7.155 | 7.200 | 319,695 | -0.10(-1.37%) |
Jan 04, 2023 | 6.940 | 7.350 | 6.860 | 7.300 | 554,238 | +0.22(+3.11%) |