Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.879 | 9.431 | 8.879 | 9.313 | 415,066 | +0.49(+5.59%) |
Mar 30, 2023 | 8.929 | 9.195 | 8.786 | 8.820 | 216,983 | -0.04(-0.44%) |
Mar 29, 2023 | 8.712 | 8.938 | 8.633 | 8.860 | 324,502 | +0.29(+3.33%) |
Mar 28, 2023 | 8.653 | 8.722 | 8.456 | 8.574 | 297,476 | -0.07(-0.80%) |
Mar 27, 2023 | 8.643 | 8.736 | 8.436 | 8.643 | 253,928 | +0.06(+0.69%) |
Mar 24, 2023 | 8.426 | 8.594 | 8.308 | 8.584 | 217,213 | +0.05(+0.58%) |
Mar 23, 2023 | 8.436 | 8.860 | 8.426 | 8.534 | 368,724 | +0.16(+1.88%) |
Mar 22, 2023 | 8.485 | 8.810 | 8.367 | 8.377 | 266,644 | -0.11(-1.28%) |
Mar 21, 2023 | 8.771 | 9.195 | 8.441 | 8.485 | 353,810 | -0.10(-1.20%) |
Mar 20, 2023 | 8.879 | 9.062 | 8.446 | 8.589 | 509,175 | -0.29(-3.22%) |
Mar 17, 2023 | 8.879 | 9.239 | 8.810 | 8.874 | 568,017 | -0.04(-0.50%) |
Mar 16, 2023 | 8.998 | 9.274 | 8.781 | 8.919 | 409,193 | -0.28(-3.00%) |
Mar 15, 2023 | 9.205 | 9.402 | 8.988 | 9.195 | 455,296 | -0.27(-2.81%) |
Mar 14, 2023 | 9.165 | 9.569 | 9.155 | 9.461 | 441,848 | +0.55(+6.19%) |
Mar 13, 2023 | 9.116 | 9.165 | 8.727 | 8.909 | 322,559 | -0.34(-3.73%) |
Mar 10, 2023 | 9.648 | 9.865 | 9.039 | 9.254 | 486,832 | -0.43(-4.48%) |
Mar 09, 2023 | 9.786 | 10.04 | 9.658 | 9.687 | 426,604 | -0.07(-0.71%) |
Mar 08, 2023 | 9.155 | 9.776 | 9.091 | 9.756 | 341,913 | +0.62(+6.80%) |
Mar 07, 2023 | 9.086 | 9.323 | 9.057 | 9.136 | 263,619 | +0.05(+0.54%) |
Mar 06, 2023 | 9.727 | 9.756 | 9.047 | 9.086 | 380,784 | -0.64(-6.54%) |
Mar 03, 2023 | 9.486 | 9.771 | 9.319 | 9.722 | 301,103 | +0.34(+3.67%) |
Mar 02, 2023 | 9.034 | 9.398 | 8.985 | 9.378 | 448,181 | +0.25(+2.75%) |
Mar 01, 2023 | 9.604 | 9.712 | 9.014 | 9.127 | 610,751 | -0.60(-6.21%) |
Feb 28, 2023 | 8.110 | 10.14 | 8.011 | 9.732 | 1,093,415 | +0.20(+2.06%) |
Feb 27, 2023 | 9.879 | 10.06 | 9.427 | 9.535 | 466,255 | -0.20(-2.02%) |
Feb 24, 2023 | 9.899 | 10.12 | 9.545 | 9.732 | 739,377 | -0.37(-3.70%) |
Feb 23, 2023 | 9.624 | 10.19 | 9.515 | 10.11 | 664,033 | +0.58(+6.14%) |
Feb 22, 2023 | 9.653 | 9.692 | 9.447 | 9.520 | 377,245 | -0.13(-1.37%) |
Feb 21, 2023 | 9.565 | 9.761 | 9.417 | 9.653 | 419,640 | -0.08(-0.81%) |
Feb 17, 2023 | 9.594 | 9.742 | 9.314 | 9.732 | 312,720 | +0.18(+1.85%) |
Feb 16, 2023 | 9.594 | 9.938 | 9.437 | 9.555 | 462,104 | -0.14(-1.42%) |
Feb 15, 2023 | 9.751 | 9.820 | 9.427 | 9.692 | 547,633 | -0.11(-1.10%) |
Feb 14, 2023 | 9.683 | 9.840 | 9.398 | 9.801 | 288,525 | +0.09(+0.91%) |
Feb 13, 2023 | 9.378 | 9.982 | 9.260 | 9.712 | 340,887 | +0.33(+3.56%) |
Feb 10, 2023 | 9.142 | 9.388 | 8.955 | 9.378 | 311,612 | +0.22(+2.36%) |
Feb 09, 2023 | 9.830 | 9.830 | 9.137 | 9.162 | 262,577 | -0.47(-4.90%) |
Feb 08, 2023 | 9.653 | 9.781 | 9.456 | 9.633 | 213,464 | -0.11(-1.11%) |
Feb 07, 2023 | 9.653 | 9.771 | 9.486 | 9.742 | 231,368 | +0.09(+0.92%) |
Feb 06, 2023 | 10.08 | 10.11 | 9.604 | 9.653 | 329,038 | -0.45(-4.47%) |
Feb 03, 2023 | 10.06 | 10.32 | 9.860 | 10.11 | 368,694 | -0.11(-1.06%) |
Feb 02, 2023 | 10.26 | 10.54 | 10.04 | 10.21 | 535,953 | +0.05(+0.48%) |
Feb 01, 2023 | 9.830 | 10.27 | 9.751 | 10.16 | 415,046 | +0.29(+2.89%) |
Jan 31, 2023 | 9.810 | 9.899 | 9.761 | 9.879 | 461,086 | +0.09(+0.90%) |
Jan 30, 2023 | 9.702 | 10.25 | 9.663 | 9.791 | 477,892 | -0.01(-0.10%) |
Jan 27, 2023 | 9.555 | 9.918 | 9.407 | 9.801 | 489,129 | +0.24(+2.47%) |
Jan 26, 2023 | 9.692 | 9.742 | 9.339 | 9.565 | 368,395 | +0.00(+0.00%) |
Jan 25, 2023 | 9.348 | 9.594 | 8.808 | 9.565 | 301,993 | +0.13(+1.35%) |
Jan 24, 2023 | 9.466 | 9.515 | 9.073 | 9.437 | 476,238 | -0.13(-1.34%) |
Jan 23, 2023 | 9.702 | 9.796 | 9.515 | 9.565 | 508,004 | -0.10(-1.02%) |
Jan 20, 2023 | 9.299 | 9.673 | 9.240 | 9.663 | 254,990 | +0.48(+5.25%) |
Jan 19, 2023 | 9.191 | 9.284 | 8.945 | 9.181 | 352,226 | -0.01(-0.11%) |
Jan 18, 2023 | 9.289 | 9.456 | 9.108 | 9.191 | 240,214 | -0.01(-0.11%) |
Jan 17, 2023 | 9.378 | 9.456 | 9.103 | 9.201 | 209,189 | -0.17(-1.78%) |
Jan 13, 2023 | 9.024 | 9.427 | 8.945 | 9.368 | 300,568 | +0.29(+3.25%) |
Jan 12, 2023 | 8.768 | 9.157 | 8.660 | 9.073 | 350,405 | +0.36(+4.18%) |
Jan 11, 2023 | 8.415 | 8.709 | 8.375 | 8.709 | 225,285 | +0.38(+4.60%) |
Jan 10, 2023 | 8.375 | 8.501 | 8.174 | 8.326 | 226,334 | -0.03(-0.35%) |
Jan 09, 2023 | 8.415 | 8.552 | 8.306 | 8.356 | 326,184 | +0.06(+0.71%) |
Jan 06, 2023 | 8.257 | 8.385 | 8.090 | 8.297 | 285,099 | +0.05(+0.60%) |
Jan 05, 2023 | 8.002 | 8.395 | 7.894 | 8.247 | 371,315 | +0.17(+2.07%) |
Jan 04, 2023 | 7.815 | 8.110 | 7.717 | 8.080 | 378,199 | +0.40(+5.25%) |