Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.610 | 8.775 | 8.600 | 8.740 | 76,269 | +0.10(+1.16%) |
Mar 30, 2023 | 8.770 | 8.770 | 8.501 | 8.640 | 37,891 | -0.04(-0.46%) |
Mar 29, 2023 | 8.540 | 8.700 | 8.480 | 8.680 | 54,987 | +0.14(+1.64%) |
Mar 28, 2023 | 8.420 | 8.565 | 8.420 | 8.540 | 46,942 | +0.09(+1.07%) |
Mar 27, 2023 | 8.530 | 8.805 | 8.380 | 8.450 | 92,357 | +0.02(+0.24%) |
Mar 24, 2023 | 8.270 | 8.530 | 8.230 | 8.430 | 162,173 | +0.06(+0.72%) |
Mar 23, 2023 | 8.390 | 8.620 | 8.280 | 8.370 | 78,411 | -0.03(-0.36%) |
Mar 22, 2023 | 8.820 | 8.880 | 8.370 | 8.400 | 96,676 | -0.42(-4.76%) |
Mar 21, 2023 | 8.680 | 8.850 | 8.655 | 8.820 | 68,976 | +0.23(+2.68%) |
Mar 20, 2023 | 8.580 | 8.610 | 8.470 | 8.590 | 52,515 | -0.05(-0.58%) |
Mar 17, 2023 | 8.600 | 8.640 | 8.460 | 8.640 | 74,667 | +0.02(+0.23%) |
Mar 16, 2023 | 8.400 | 8.740 | 8.400 | 8.620 | 76,499 | +0.16(+1.89%) |
Mar 15, 2023 | 8.000 | 8.590 | 7.870 | 8.460 | 78,539 | +0.41(+5.09%) |
Mar 14, 2023 | 8.530 | 8.530 | 7.980 | 8.050 | 114,546 | -0.03(-0.37%) |
Mar 13, 2023 | 8.450 | 8.450 | 8.000 | 8.080 | 174,246 | -0.45(-5.28%) |
Mar 10, 2023 | 8.800 | 8.890 | 8.310 | 8.530 | 116,946 | -0.30(-3.40%) |
Mar 09, 2023 | 8.950 | 9.080 | 8.710 | 8.830 | 146,169 | -0.10(-1.12%) |
Mar 08, 2023 | 8.810 | 9.120 | 8.793 | 8.930 | 124,166 | +0.10(+1.13%) |
Mar 07, 2023 | 8.920 | 8.970 | 8.645 | 8.830 | 35,770 | -0.16(-1.78%) |
Mar 06, 2023 | 9.050 | 9.220 | 8.930 | 8.990 | 64,954 | -0.06(-0.66%) |
Mar 03, 2023 | 8.870 | 9.070 | 8.610 | 9.050 | 229,908 | +0.22(+2.49%) |
Mar 02, 2023 | 8.800 | 8.930 | 8.570 | 8.830 | 119,175 | -0.03(-0.34%) |
Mar 01, 2023 | 8.990 | 9.010 | 8.805 | 8.860 | 89,083 | -0.12(-1.34%) |
Feb 28, 2023 | 9.080 | 9.160 | 8.870 | 8.980 | 110,464 | -0.09(-0.99%) |
Feb 27, 2023 | 9.000 | 9.070 | 8.900 | 9.070 | 31,114 | +0.12(+1.34%) |
Feb 24, 2023 | 8.900 | 9.030 | 8.830 | 8.950 | 52,486 | -0.02(-0.22%) |
Feb 23, 2023 | 9.200 | 9.220 | 8.970 | 8.970 | 64,976 | -0.16(-1.75%) |
Feb 22, 2023 | 9.200 | 9.350 | 8.950 | 9.130 | 105,760 | -0.11(-1.19%) |
Feb 21, 2023 | 9.510 | 9.540 | 9.220 | 9.240 | 53,441 | -0.35(-3.65%) |
Feb 17, 2023 | 9.670 | 9.730 | 9.401 | 9.590 | 35,193 | -0.11(-1.13%) |
Feb 16, 2023 | 9.710 | 9.986 | 9.680 | 9.700 | 38,154 | -0.14(-1.42%) |
Feb 15, 2023 | 9.550 | 9.860 | 9.380 | 9.840 | 42,834 | +0.23(+2.39%) |
Feb 14, 2023 | 9.550 | 9.770 | 9.400 | 9.610 | 34,788 | +0.01(+0.10%) |
Feb 13, 2023 | 9.500 | 9.710 | 9.500 | 9.600 | 30,284 | -0.02(-0.21%) |
Feb 10, 2023 | 9.760 | 9.990 | 9.620 | 9.620 | 38,850 | -0.26(-2.63%) |
Feb 09, 2023 | 9.710 | 10.11 | 9.710 | 9.880 | 88,872 | +0.20(+2.07%) |
Feb 08, 2023 | 9.780 | 9.875 | 9.550 | 9.680 | 60,140 | -0.20(-2.02%) |
Feb 07, 2023 | 9.660 | 9.920 | 9.440 | 9.880 | 83,137 | +0.18(+1.86%) |
Feb 06, 2023 | 9.730 | 9.893 | 9.470 | 9.700 | 117,154 | -0.17(-1.72%) |
Feb 03, 2023 | 10.12 | 10.42 | 9.700 | 9.870 | 227,989 | -0.45(-4.36%) |
Feb 02, 2023 | 9.650 | 10.32 | 9.485 | 10.32 | 274,562 | +0.77(+8.06%) |
Feb 01, 2023 | 9.600 | 9.660 | 9.380 | 9.550 | 81,116 | -0.06(-0.62%) |
Jan 31, 2023 | 9.540 | 9.610 | 9.260 | 9.610 | 58,519 | -0.03(-0.31%) |
Jan 30, 2023 | 9.990 | 9.990 | 9.580 | 9.640 | 71,876 | -0.36(-3.60%) |
Jan 27, 2023 | 9.290 | 10.20 | 9.270 | 10.00 | 225,254 | +0.78(+8.46%) |
Jan 26, 2023 | 9.210 | 9.245 | 9.015 | 9.220 | 36,877 | +0.07(+0.77%) |
Jan 25, 2023 | 9.480 | 9.480 | 8.970 | 9.150 | 174,237 | -0.37(-3.89%) |
Jan 24, 2023 | 9.570 | 9.820 | 9.390 | 9.520 | 113,034 | -0.01(-0.10%) |
Jan 23, 2023 | 9.630 | 9.800 | 9.410 | 9.530 | 177,951 | -0.04(-0.42%) |
Jan 20, 2023 | 9.500 | 9.570 | 9.430 | 9.570 | 88,581 | +0.08(+0.84%) |
Jan 19, 2023 | 9.480 | 9.670 | 9.420 | 9.490 | 172,554 | +0.00(+0.00%) |
Jan 18, 2023 | 9.210 | 9.530 | 9.050 | 9.490 | 202,164 | +0.32(+3.49%) |
Jan 17, 2023 | 9.300 | 9.340 | 9.160 | 9.170 | 44,494 | -0.15(-1.61%) |
Jan 13, 2023 | 9.630 | 9.640 | 9.220 | 9.320 | 69,224 | -0.24(-2.51%) |
Jan 12, 2023 | 9.250 | 9.560 | 9.225 | 9.560 | 101,984 | +0.31(+3.35%) |
Jan 11, 2023 | 9.100 | 9.275 | 9.025 | 9.250 | 63,342 | +0.19(+2.10%) |
Jan 10, 2023 | 9.130 | 9.250 | 9.030 | 9.060 | 40,267 | +0.04(+0.44%) |
Jan 09, 2023 | 8.990 | 9.320 | 8.980 | 9.020 | 101,528 | -0.01(-0.11%) |
Jan 06, 2023 | 9.120 | 9.170 | 8.920 | 9.030 | 113,715 | -0.02(-0.22%) |
Jan 05, 2023 | 8.720 | 9.079 | 8.610 | 9.050 | 161,219 | +0.23(+2.61%) |
Jan 04, 2023 | 8.640 | 8.870 | 8.630 | 8.820 | 101,576 | +0.32(+3.76%) |