Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.570 | 8.698 | 8.524 | 8.680 | 1,133,331 | +0.18(+2.16%) |
Mar 30, 2023 | 8.551 | 8.625 | 8.450 | 8.496 | 630,146 | -0.01(-0.11%) |
Mar 29, 2023 | 8.479 | 8.541 | 8.393 | 8.505 | 1,147,830 | +0.10(+1.17%) |
Mar 28, 2023 | 8.362 | 8.523 | 8.290 | 8.407 | 900,939 | +0.04(+0.43%) |
Mar 27, 2023 | 8.416 | 8.505 | 8.340 | 8.371 | 1,229,541 | +0.11(+1.30%) |
Mar 24, 2023 | 7.905 | 8.272 | 7.851 | 8.264 | 1,324,181 | +0.26(+3.25%) |
Mar 23, 2023 | 8.281 | 8.380 | 7.963 | 8.004 | 1,131,851 | -0.23(-2.83%) |
Mar 22, 2023 | 8.479 | 8.514 | 8.237 | 8.237 | 1,874,472 | -0.24(-2.85%) |
Mar 21, 2023 | 8.371 | 8.550 | 8.362 | 8.479 | 1,185,859 | +0.28(+3.39%) |
Mar 20, 2023 | 8.138 | 8.290 | 8.080 | 8.201 | 1,371,317 | +0.14(+1.78%) |
Mar 17, 2023 | 8.219 | 8.272 | 8.013 | 8.057 | 2,039,627 | -0.23(-2.81%) |
Mar 16, 2023 | 8.138 | 8.393 | 8.053 | 8.290 | 1,671,145 | +0.06(+0.76%) |
Mar 15, 2023 | 8.488 | 8.501 | 8.102 | 8.228 | 1,959,106 | -0.40(-4.67%) |
Mar 14, 2023 | 8.900 | 8.958 | 8.510 | 8.631 | 1,934,255 | +0.03(+0.31%) |
Mar 13, 2023 | 8.739 | 8.739 | 8.335 | 8.604 | 2,567,381 | -0.28(-3.13%) |
Mar 10, 2023 | 9.267 | 9.285 | 8.837 | 8.882 | 1,005,446 | -0.43(-4.62%) |
Mar 09, 2023 | 9.724 | 9.760 | 9.303 | 9.312 | 1,013,075 | -0.40(-4.15%) |
Mar 08, 2023 | 9.895 | 9.904 | 9.568 | 9.715 | 581,174 | -0.14(-1.45%) |
Mar 07, 2023 | 10.03 | 10.05 | 9.845 | 9.859 | 533,546 | -0.16(-1.61%) |
Mar 06, 2023 | 9.993 | 10.09 | 9.940 | 10.02 | 430,497 | +0.04(+0.45%) |
Mar 03, 2023 | 9.904 | 10.03 | 9.868 | 9.975 | 393,958 | +0.09(+0.91%) |
Mar 02, 2023 | 9.859 | 9.913 | 9.756 | 9.886 | 583,318 | -0.06(-0.63%) |
Mar 01, 2023 | 10.07 | 10.10 | 9.877 | 9.948 | 975,500 | -0.18(-1.77%) |
Feb 28, 2023 | 10.22 | 10.28 | 10.12 | 10.13 | 601,195 | -0.10(-0.96%) |
Feb 27, 2023 | 10.26 | 10.36 | 10.19 | 10.23 | 1,099,101 | +0.04(+0.44%) |
Feb 24, 2023 | 10.12 | 10.21 | 10.07 | 10.18 | 712,519 | -0.03(-0.26%) |
Feb 23, 2023 | 10.15 | 10.25 | 10.09 | 10.21 | 599,694 | +0.11(+1.07%) |
Feb 22, 2023 | 10.19 | 10.24 | 10.07 | 10.10 | 804,585 | -0.05(-0.53%) |
Feb 21, 2023 | 10.27 | 10.31 | 10.15 | 10.15 | 785,431 | -0.22(-2.16%) |
Feb 17, 2023 | 10.36 | 10.40 | 10.24 | 10.38 | 698,576 | +0.07(+0.70%) |
Feb 16, 2023 | 10.13 | 10.36 | 10.09 | 10.31 | 784,980 | +0.03(+0.26%) |
Feb 15, 2023 | 10.18 | 10.32 | 10.13 | 10.28 | 481,444 | +0.01(+0.09%) |
Feb 14, 2023 | 10.42 | 10.42 | 10.17 | 10.27 | 699,401 | -0.15(-1.46%) |
Feb 13, 2023 | 10.13 | 10.44 | 10.05 | 10.42 | 1,711,229 | +0.28(+2.74%) |
Feb 10, 2023 | 9.922 | 10.16 | 9.778 | 10.15 | 1,103,973 | +0.56(+5.89%) |
Feb 09, 2023 | 9.868 | 9.904 | 9.559 | 9.581 | 696,287 | -0.23(-2.37%) |
Feb 08, 2023 | 9.913 | 9.971 | 9.751 | 9.814 | 504,812 | -0.17(-1.71%) |
Feb 07, 2023 | 9.859 | 10.09 | 9.841 | 9.984 | 1,113,784 | +0.08(+0.81%) |
Feb 06, 2023 | 10.17 | 10.17 | 9.868 | 9.904 | 586,956 | -0.34(-3.32%) |
Feb 03, 2023 | 10.15 | 10.25 | 10.07 | 10.24 | 1,065,642 | -0.03(-0.26%) |
Feb 02, 2023 | 10.21 | 10.28 | 10.15 | 10.27 | 958,863 | +0.12(+1.15%) |
Feb 01, 2023 | 10.00 | 10.20 | 9.948 | 10.15 | 884,911 | +0.12(+1.16%) |
Jan 31, 2023 | 9.859 | 10.04 | 9.814 | 10.04 | 1,358,790 | +0.22(+2.28%) |
Jan 30, 2023 | 9.904 | 9.931 | 9.769 | 9.814 | 471,645 | -0.12(-1.17%) |
Jan 27, 2023 | 9.886 | 9.962 | 9.823 | 9.931 | 479,654 | +0.07(+0.73%) |
Jan 26, 2023 | 9.859 | 9.895 | 9.819 | 9.859 | 409,590 | +0.03(+0.27%) |
Jan 25, 2023 | 9.724 | 9.850 | 9.680 | 9.832 | 374,269 | +0.08(+0.83%) |
Jan 24, 2023 | 9.868 | 9.881 | 9.635 | 9.751 | 355,855 | -0.12(-1.18%) |
Jan 23, 2023 | 9.787 | 9.904 | 9.742 | 9.868 | 408,376 | +0.05(+0.55%) |
Jan 20, 2023 | 9.733 | 9.814 | 9.617 | 9.814 | 606,084 | +0.12(+1.20%) |
Jan 19, 2023 | 9.635 | 9.715 | 9.608 | 9.698 | 547,968 | -0.04(-0.37%) |
Jan 18, 2023 | 9.841 | 9.922 | 9.698 | 9.733 | 560,912 | -0.12(-1.18%) |
Jan 17, 2023 | 9.904 | 10.04 | 9.810 | 9.850 | 654,876 | -0.04(-0.36%) |
Jan 13, 2023 | 9.760 | 9.890 | 9.733 | 9.886 | 597,150 | +0.06(+0.64%) |
Jan 12, 2023 | 9.715 | 9.864 | 9.671 | 9.823 | 611,919 | +0.18(+1.86%) |
Jan 11, 2023 | 9.590 | 9.653 | 9.581 | 9.644 | 388,562 | +0.11(+1.13%) |
Jan 10, 2023 | 9.393 | 9.553 | 9.379 | 9.536 | 393,712 | +0.15(+1.62%) |
Jan 09, 2023 | 9.456 | 9.491 | 9.375 | 9.384 | 478,613 | +0.01(+0.10%) |
Jan 06, 2023 | 9.348 | 9.415 | 9.285 | 9.375 | 397,933 | +0.12(+1.26%) |
Jan 05, 2023 | 9.267 | 9.330 | 9.222 | 9.258 | 406,537 | -0.08(-0.86%) |
Jan 04, 2023 | 9.267 | 9.402 | 9.267 | 9.339 | 618,201 | +0.18(+1.96%) |