Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.920 | 8.920 | 8.620 | 8.730 | 1,037,776 | -0.18(-2.02%) |
Mar 30, 2023 | 8.890 | 8.980 | 8.780 | 8.910 | 412,385 | +0.09(+1.02%) |
Mar 29, 2023 | 8.850 | 8.910 | 8.760 | 8.820 | 463,138 | -0.10(-1.12%) |
Mar 28, 2023 | 8.760 | 8.950 | 8.660 | 8.920 | 920,415 | +0.19(+2.18%) |
Mar 27, 2023 | 8.570 | 8.790 | 8.520 | 8.730 | 1,162,476 | +0.01(+0.11%) |
Mar 24, 2023 | 8.640 | 8.740 | 8.520 | 8.720 | 828,645 | +0.09(+1.04%) |
Mar 23, 2023 | 8.570 | 8.740 | 8.470 | 8.630 | 790,994 | +0.08(+0.94%) |
Mar 22, 2023 | 8.320 | 8.700 | 8.220 | 8.550 | 843,257 | +0.24(+2.89%) |
Mar 21, 2023 | 8.570 | 8.620 | 8.170 | 8.310 | 560,826 | -0.36(-4.15%) |
Mar 20, 2023 | 8.770 | 8.840 | 8.600 | 8.670 | 1,518,134 | -0.09(-1.03%) |
Mar 17, 2023 | 8.450 | 8.880 | 8.380 | 8.760 | 3,294,177 | +0.44(+5.29%) |
Mar 16, 2023 | 8.380 | 8.490 | 8.080 | 8.320 | 1,344,543 | -0.14(-1.65%) |
Mar 15, 2023 | 8.700 | 8.830 | 8.300 | 8.460 | 752,878 | -0.19(-2.20%) |
Mar 14, 2023 | 8.580 | 8.700 | 8.420 | 8.650 | 778,431 | +0.04(+0.46%) |
Mar 13, 2023 | 8.510 | 8.890 | 8.510 | 8.610 | 1,443,984 | +0.34(+4.11%) |
Mar 10, 2023 | 8.240 | 8.460 | 8.130 | 8.270 | 1,671,909 | +0.10(+1.22%) |
Mar 09, 2023 | 8.360 | 8.450 | 8.160 | 8.170 | 903,382 | -0.16(-1.92%) |
Mar 08, 2023 | 8.120 | 8.500 | 8.050 | 8.330 | 1,116,477 | +0.21(+2.59%) |
Mar 07, 2023 | 8.510 | 8.510 | 7.690 | 8.120 | 1,781,587 | -0.46(-5.36%) |
Mar 06, 2023 | 8.850 | 8.890 | 8.520 | 8.580 | 528,413 | -0.34(-3.81%) |
Mar 03, 2023 | 8.970 | 9.030 | 8.800 | 8.920 | 672,718 | +0.07(+0.79%) |
Mar 02, 2023 | 8.780 | 8.910 | 8.700 | 8.850 | 1,520,855 | -0.05(-0.56%) |
Mar 01, 2023 | 8.750 | 9.070 | 8.740 | 8.900 | 1,463,607 | +0.28(+3.25%) |
Feb 28, 2023 | 8.560 | 8.680 | 8.370 | 8.620 | 1,485,253 | +0.05(+0.58%) |
Feb 27, 2023 | 8.240 | 8.660 | 8.240 | 8.570 | 1,210,098 | +0.34(+4.13%) |
Feb 24, 2023 | 8.230 | 8.300 | 8.120 | 8.230 | 924,855 | -0.07(-0.84%) |
Feb 23, 2023 | 8.190 | 8.360 | 8.190 | 8.300 | 840,902 | +0.11(+1.34%) |
Feb 22, 2023 | 8.250 | 8.310 | 8.100 | 8.190 | 1,152,706 | -0.06(-0.73%) |
Feb 21, 2023 | 8.400 | 8.460 | 8.230 | 8.250 | 918,425 | -0.15(-1.79%) |
Feb 17, 2023 | 8.400 | 0 | +0.02(+0.24%) | |||
Feb 16, 2023 | 8.360 | 8.490 | 8.310 | 8.380 | 1,109,025 | -0.06(-0.71%) |
Feb 15, 2023 | 8.780 | 8.780 | 8.430 | 8.440 | 525,601 | -0.23(-2.65%) |
Feb 14, 2023 | 8.590 | 8.770 | 8.470 | 8.670 | 812,741 | +0.06(+0.70%) |
Feb 13, 2023 | 8.430 | 8.710 | 8.430 | 8.610 | 560,021 | +0.03(+0.35%) |
Feb 10, 2023 | 8.730 | 8.860 | 8.420 | 8.580 | 1,241,472 | -0.23(-2.61%) |
Feb 09, 2023 | 9.050 | 9.110 | 8.690 | 8.810 | 1,104,403 | -0.14(-1.56%) |
Feb 08, 2023 | 9.040 | 9.040 | 8.790 | 8.950 | 514,268 | +0.00(+0.00%) |
Feb 07, 2023 | 8.740 | 8.990 | 8.690 | 8.950 | 815,101 | +0.28(+3.23%) |
Feb 06, 2023 | 8.650 | 8.700 | 8.510 | 8.670 | 610,504 | -0.03(-0.34%) |
Feb 03, 2023 | 8.710 | 8.710 | 8.580 | 8.700 | 786,912 | -0.21(-2.36%) |
Feb 02, 2023 | 9.020 | 9.100 | 8.810 | 8.910 | 844,561 | -0.09(-1.00%) |
Feb 01, 2023 | 8.590 | 9.050 | 8.550 | 9.000 | 851,817 | +0.46(+5.39%) |
Jan 31, 2023 | 8.420 | 8.600 | 8.380 | 8.540 | 483,148 | +0.08(+0.95%) |
Jan 30, 2023 | 8.740 | 8.790 | 8.460 | 8.460 | 1,809,213 | -0.34(-3.86%) |
Jan 27, 2023 | 8.770 | 8.930 | 8.750 | 8.800 | 1,184,875 | -0.02(-0.23%) |
Jan 26, 2023 | 8.690 | 8.870 | 8.670 | 8.820 | 1,057,217 | +0.12(+1.38%) |
Jan 25, 2023 | 8.170 | 8.720 | 8.150 | 8.700 | 896,990 | +0.40(+4.82%) |
Jan 24, 2023 | 8.240 | 8.360 | 8.170 | 8.300 | 490,801 | +0.03(+0.36%) |
Jan 23, 2023 | 8.190 | 8.300 | 8.140 | 8.270 | 832,659 | +0.03(+0.36%) |
Jan 20, 2023 | 7.980 | 8.330 | 7.980 | 8.240 | 559,257 | +0.20(+2.49%) |
Jan 19, 2023 | 7.740 | 8.110 | 7.720 | 8.040 | 625,262 | +0.32(+4.15%) |
Jan 18, 2023 | 7.860 | 7.900 | 7.700 | 7.720 | 715,058 | -0.05(-0.64%) |
Jan 17, 2023 | 8.240 | 8.240 | 7.720 | 7.770 | 652,825 | -0.45(-5.47%) |
Jan 16, 2023 | 8.210 | 8.260 | 8.080 | 8.220 | 157,471 | -0.02(-0.24%) |
Jan 13, 2023 | 8.120 | 8.280 | 8.050 | 8.240 | 692,996 | +0.12(+1.48%) |
Jan 12, 2023 | 8.150 | 8.190 | 7.980 | 8.120 | 833,984 | +0.12(+1.50%) |
Jan 11, 2023 | 7.880 | 8.050 | 7.820 | 8.000 | 971,420 | +0.14(+1.78%) |
Jan 10, 2023 | 7.690 | 7.870 | 7.660 | 7.860 | 755,000 | +0.15(+1.95%) |
Jan 09, 2023 | 7.780 | 7.910 | 7.700 | 7.710 | 682,853 | -0.05(-0.64%) |
Jan 06, 2023 | 7.750 | 7.910 | 7.580 | 7.760 | 953,460 | +0.11(+1.44%) |
Jan 05, 2023 | 7.410 | 7.680 | 7.380 | 7.650 | 647,616 | +0.14(+1.86%) |
Jan 04, 2023 | 7.350 | 7.520 | 7.300 | 7.510 | 516,102 | +0.19(+2.60%) |