Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.231 | 9.250 | 9.118 | 9.231 | 1,109,818 | +0.09(+0.93%) |
Mar 30, 2023 | 9.297 | 9.321 | 9.083 | 9.146 | 594,280 | -0.02(-0.21%) |
Mar 29, 2023 | 9.212 | 9.220 | 9.071 | 9.165 | 729,792 | +0.08(+0.83%) |
Mar 28, 2023 | 8.967 | 9.161 | 8.967 | 9.090 | 696,666 | +0.01(+0.10%) |
Mar 27, 2023 | 8.920 | 9.123 | 8.830 | 9.080 | 687,777 | +0.25(+2.78%) |
Mar 24, 2023 | 8.513 | 8.853 | 8.455 | 8.834 | 928,111 | +0.16(+1.85%) |
Mar 23, 2023 | 9.014 | 9.080 | 8.570 | 8.674 | 1,089,301 | -0.30(-3.37%) |
Mar 22, 2023 | 9.297 | 9.378 | 8.967 | 8.976 | 966,087 | -0.27(-2.96%) |
Mar 21, 2023 | 9.449 | 9.524 | 9.222 | 9.250 | 1,472,983 | +0.04(+0.41%) |
Mar 20, 2023 | 9.061 | 9.288 | 9.042 | 9.212 | 1,250,202 | +0.23(+2.52%) |
Mar 17, 2023 | 9.137 | 9.184 | 8.844 | 8.986 | 3,109,501 | -0.26(-2.76%) |
Mar 16, 2023 | 8.929 | 9.297 | 8.806 | 9.241 | 1,502,747 | +0.10(+1.14%) |
Mar 15, 2023 | 9.392 | 9.449 | 9.005 | 9.137 | 2,242,375 | -0.65(-6.66%) |
Mar 14, 2023 | 9.619 | 9.931 | 9.553 | 9.789 | 1,244,278 | +0.30(+3.19%) |
Mar 13, 2023 | 9.411 | 9.836 | 9.293 | 9.486 | 1,425,878 | -0.22(-2.24%) |
Mar 10, 2023 | 10.15 | 10.20 | 9.628 | 9.704 | 1,490,850 | -0.47(-4.64%) |
Mar 09, 2023 | 10.37 | 10.41 | 10.17 | 10.18 | 885,145 | -0.20(-1.91%) |
Mar 08, 2023 | 10.42 | 10.43 | 10.20 | 10.37 | 855,448 | -0.09(-0.81%) |
Mar 07, 2023 | 10.58 | 10.64 | 10.44 | 10.46 | 980,520 | -0.09(-0.90%) |
Mar 06, 2023 | 10.85 | 10.85 | 10.48 | 10.55 | 1,625,090 | -0.27(-2.53%) |
Mar 03, 2023 | 10.66 | 10.86 | 10.53 | 10.83 | 1,389,459 | +0.08(+0.79%) |
Mar 02, 2023 | 10.40 | 10.76 | 10.30 | 10.74 | 1,569,054 | +0.26(+2.43%) |
Mar 01, 2023 | 10.46 | 10.54 | 10.35 | 10.49 | 2,663,535 | +0.03(+0.27%) |
Feb 28, 2023 | 10.29 | 10.68 | 10.28 | 10.46 | 2,628,114 | +0.26(+2.50%) |
Feb 27, 2023 | 10.37 | 10.37 | 10.15 | 10.20 | 2,108,368 | -0.13(-1.28%) |
Feb 24, 2023 | 9.836 | 10.37 | 9.751 | 10.34 | 2,083,331 | +0.50(+5.09%) |
Feb 23, 2023 | 9.562 | 9.864 | 9.491 | 9.836 | 1,851,653 | +0.60(+6.44%) |
Feb 22, 2023 | 8.816 | 9.468 | 8.816 | 9.241 | 1,549,092 | +0.53(+6.07%) |
Feb 21, 2023 | 8.901 | 9.038 | 8.617 | 8.712 | 1,384,484 | -0.31(-3.46%) |
Feb 17, 2023 | 9.080 | 9.080 | 8.882 | 9.023 | 1,744,677 | -0.10(-1.14%) |
Feb 16, 2023 | 9.014 | 9.165 | 8.986 | 9.127 | 777,072 | +0.02(+0.21%) |
Feb 15, 2023 | 8.976 | 9.127 | 8.882 | 9.108 | 749,465 | +0.03(+0.31%) |
Feb 14, 2023 | 8.910 | 9.156 | 8.853 | 9.080 | 862,560 | +0.06(+0.63%) |
Feb 13, 2023 | 8.967 | 9.080 | 8.891 | 9.023 | 568,923 | +0.03(+0.32%) |
Feb 10, 2023 | 8.740 | 9.005 | 8.740 | 8.995 | 769,822 | +0.33(+3.82%) |
Feb 09, 2023 | 9.042 | 9.085 | 8.655 | 8.664 | 714,668 | -0.40(-4.38%) |
Feb 08, 2023 | 9.061 | 9.165 | 9.014 | 9.061 | 620,286 | -0.09(-0.93%) |
Feb 07, 2023 | 8.976 | 9.146 | 8.953 | 9.146 | 724,243 | +0.18(+2.00%) |
Feb 06, 2023 | 9.071 | 9.156 | 8.896 | 8.967 | 598,978 | -0.14(-1.56%) |
Feb 03, 2023 | 9.164 | 9.313 | 9.071 | 9.108 | 947,538 | -0.06(-0.61%) |
Feb 02, 2023 | 9.164 | 9.229 | 9.034 | 9.164 | 1,112,688 | -0.07(-0.81%) |
Feb 01, 2023 | 9.183 | 9.318 | 8.950 | 9.239 | 1,127,524 | +0.02(+0.20%) |
Jan 31, 2023 | 8.932 | 9.248 | 8.876 | 9.220 | 1,144,598 | +0.31(+3.44%) |
Jan 30, 2023 | 8.857 | 8.983 | 8.801 | 8.913 | 554,809 | -0.01(-0.10%) |
Jan 27, 2023 | 8.811 | 8.950 | 8.774 | 8.922 | 592,206 | +0.16(+1.80%) |
Jan 26, 2023 | 8.801 | 8.820 | 8.662 | 8.764 | 517,093 | +0.04(+0.43%) |
Jan 25, 2023 | 8.532 | 8.746 | 8.448 | 8.727 | 514,070 | +0.13(+1.52%) |
Jan 24, 2023 | 8.801 | 8.801 | 8.569 | 8.597 | 493,024 | -0.13(-1.49%) |
Jan 23, 2023 | 8.681 | 8.774 | 8.667 | 8.727 | 455,299 | +0.05(+0.54%) |
Jan 20, 2023 | 8.699 | 8.750 | 8.546 | 8.681 | 788,205 | +0.03(+0.32%) |
Jan 19, 2023 | 8.541 | 8.722 | 8.513 | 8.653 | 615,815 | +0.00(+0.00%) |
Jan 18, 2023 | 8.895 | 8.983 | 8.629 | 8.653 | 848,730 | -0.21(-2.41%) |
Jan 17, 2023 | 8.895 | 9.006 | 8.820 | 8.867 | 885,622 | +0.00(+0.00%) |
Jan 13, 2023 | 8.848 | 8.902 | 8.727 | 8.867 | 673,660 | -0.04(-0.42%) |
Jan 12, 2023 | 8.820 | 8.927 | 8.783 | 8.904 | 756,904 | +0.13(+1.48%) |
Jan 11, 2023 | 8.811 | 8.829 | 8.687 | 8.774 | 557,246 | +0.00(+0.00%) |
Jan 10, 2023 | 8.736 | 8.820 | 8.606 | 8.774 | 853,456 | +0.11(+1.29%) |
Jan 09, 2023 | 8.736 | 8.792 | 8.653 | 8.662 | 946,345 | +0.07(+0.76%) |
Jan 06, 2023 | 8.411 | 8.662 | 8.364 | 8.597 | 916,600 | +0.33(+4.05%) |
Jan 05, 2023 | 8.225 | 8.271 | 8.150 | 8.262 | 850,850 | +0.04(+0.45%) |
Jan 04, 2023 | 8.039 | 8.373 | 8.011 | 8.225 | 892,164 | +0.06(+0.68%) |