Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.403 | 9.538 | 9.394 | 9.462 | 809,289 | +0.15(+1.63%) |
Mar 30, 2023 | 9.504 | 9.512 | 9.200 | 9.310 | 802,351 | -0.14(-1.52%) |
Mar 29, 2023 | 9.436 | 9.504 | 9.352 | 9.453 | 378,423 | +0.33(+3.61%) |
Mar 28, 2023 | 8.946 | 9.140 | 8.895 | 9.124 | 682,476 | +0.16(+1.79%) |
Mar 27, 2023 | 9.250 | 9.259 | 8.811 | 8.963 | 1,446,363 | -0.30(-3.20%) |
Mar 24, 2023 | 9.293 | 9.419 | 9.174 | 9.259 | 963,552 | -0.23(-2.41%) |
Mar 23, 2023 | 9.115 | 9.597 | 9.090 | 9.487 | 1,717,338 | +0.61(+6.86%) |
Mar 22, 2023 | 9.470 | 9.639 | 8.861 | 8.878 | 1,235,668 | -0.52(-5.49%) |
Mar 21, 2023 | 9.369 | 9.512 | 9.267 | 9.394 | 407,291 | +0.13(+1.37%) |
Mar 20, 2023 | 9.394 | 9.403 | 9.183 | 9.267 | 648,368 | +0.33(+3.73%) |
Mar 17, 2023 | 8.878 | 8.992 | 8.718 | 8.934 | 1,583,607 | +0.61(+7.27%) |
Mar 16, 2023 | 8.219 | 8.388 | 8.202 | 8.328 | 764,837 | +0.22(+2.69%) |
Mar 15, 2023 | 8.363 | 8.379 | 7.965 | 8.110 | 933,210 | -0.26(-3.12%) |
Mar 14, 2023 | 8.650 | 8.709 | 8.084 | 8.371 | 1,335,791 | +0.26(+3.23%) |
Mar 13, 2023 | 7.458 | 8.160 | 7.398 | 8.109 | 1,078,511 | +1.48(+22.40%) |
Mar 10, 2023 | 6.621 | 6.722 | 6.519 | 6.625 | 277,674 | -0.03(-0.44%) |
Mar 09, 2023 | 7.204 | 7.221 | 6.621 | 6.655 | 857,325 | -0.68(-9.23%) |
Mar 08, 2023 | 7.306 | 7.373 | 7.263 | 7.331 | 135,377 | +0.01(+0.18%) |
Mar 07, 2023 | 7.416 | 7.466 | 7.280 | 7.318 | 248,409 | -0.10(-1.32%) |
Mar 06, 2023 | 7.449 | 7.509 | 7.416 | 7.416 | 156,465 | +0.03(+0.34%) |
Mar 03, 2023 | 7.441 | 7.462 | 7.390 | 7.390 | 200,713 | -0.43(-5.46%) |
Mar 02, 2023 | 7.762 | 7.847 | 7.733 | 7.817 | 145,150 | +0.02(+0.27%) |
Mar 01, 2023 | 7.897 | 7.923 | 7.788 | 7.796 | 181,170 | +0.04(+0.46%) |
Feb 28, 2023 | 7.821 | 7.872 | 7.745 | 7.760 | 113,330 | -0.01(-0.08%) |
Feb 27, 2023 | 7.931 | 7.960 | 7.703 | 7.766 | 49,899 | +0.02(+0.30%) |
Feb 24, 2023 | 7.931 | 7.969 | 7.627 | 7.743 | 419,601 | -0.27(-3.34%) |
Feb 23, 2023 | 8.058 | 8.058 | 7.944 | 8.010 | 27,280 | +0.05(+0.57%) |
Feb 22, 2023 | 8.033 | 8.033 | 7.903 | 7.965 | 31,943 | -0.22(-2.74%) |
Feb 21, 2023 | 8.253 | 8.286 | 8.134 | 8.190 | 79,414 | -0.13(-1.57%) |
Feb 17, 2023 | 8.058 | 8.361 | 7.957 | 8.320 | 327,054 | +0.08(+0.92%) |
Feb 16, 2023 | 8.193 | 8.460 | 8.143 | 8.244 | 202,171 | +0.14(+1.67%) |
Feb 15, 2023 | 7.610 | 8.117 | 7.599 | 8.109 | 216,211 | +0.64(+8.61%) |
Feb 14, 2023 | 7.238 | 7.475 | 7.238 | 7.466 | 145,815 | +0.20(+2.79%) |
Feb 13, 2023 | 7.213 | 7.272 | 7.191 | 7.263 | 26,239 | -0.02(-0.23%) |
Feb 10, 2023 | 7.306 | 7.339 | 7.222 | 7.280 | 100,143 | -0.08(-1.03%) |
Feb 09, 2023 | 7.635 | 7.661 | 7.331 | 7.356 | 289,419 | -0.30(-3.87%) |
Feb 08, 2023 | 7.728 | 7.749 | 7.618 | 7.652 | 102,322 | -0.14(-1.74%) |
Feb 07, 2023 | 7.711 | 7.804 | 7.652 | 7.788 | 31,587 | +0.06(+0.77%) |
Feb 06, 2023 | 7.661 | 7.758 | 7.635 | 7.728 | 36,130 | -0.12(-1.51%) |
Feb 03, 2023 | 7.838 | 7.965 | 7.838 | 7.847 | 116,042 | -0.19(-2.32%) |
Feb 02, 2023 | 8.058 | 8.117 | 7.948 | 8.033 | 87,330 | +0.09(+1.17%) |
Feb 01, 2023 | 7.754 | 7.948 | 7.661 | 7.940 | 167,645 | +0.17(+2.23%) |
Jan 31, 2023 | 7.771 | 7.813 | 7.766 | 7.766 | 34,745 | +0.14(+1.83%) |
Jan 30, 2023 | 7.796 | 7.830 | 7.610 | 7.627 | 65,398 | -0.16(-2.06%) |
Jan 27, 2023 | 7.728 | 7.897 | 7.720 | 7.788 | 232,662 | -0.01(-0.11%) |
Jan 26, 2023 | 7.821 | 7.830 | 7.728 | 7.796 | 74,783 | +0.05(+0.65%) |
Jan 25, 2023 | 7.627 | 7.745 | 7.585 | 7.745 | 40,421 | -0.03(-0.34%) |
Jan 24, 2023 | 7.737 | 7.792 | 7.695 | 7.772 | 120,642 | -0.02(-0.20%) |
Jan 23, 2023 | 7.711 | 7.830 | 7.644 | 7.788 | 98,764 | +0.24(+3.14%) |
Jan 20, 2023 | 7.136 | 7.568 | 7.128 | 7.551 | 294,555 | +0.40(+5.65%) |
Jan 19, 2023 | 7.027 | 7.166 | 7.027 | 7.147 | 47,474 | +0.12(+1.71%) |
Jan 18, 2023 | 7.272 | 7.297 | 6.908 | 7.027 | 502,956 | -0.21(-2.86%) |
Jan 17, 2023 | 7.204 | 7.255 | 7.129 | 7.234 | 287,626 | +0.64(+9.68%) |
Jan 13, 2023 | 6.418 | 6.604 | 6.409 | 6.595 | 114,013 | +0.14(+2.09%) |
Jan 12, 2023 | 6.147 | 6.468 | 6.071 | 6.460 | 389,716 | +0.52(+8.83%) |
Jan 11, 2023 | 5.877 | 5.940 | 5.847 | 5.936 | 40,578 | +0.03(+0.46%) |
Jan 10, 2023 | 5.843 | 5.910 | 5.826 | 5.909 | 55,051 | +0.10(+1.72%) |
Jan 09, 2023 | 5.817 | 5.877 | 5.801 | 5.809 | 112,861 | +0.11(+1.93%) |
Jan 06, 2023 | 5.640 | 5.758 | 5.627 | 5.699 | 70,784 | +0.02(+0.36%) |
Jan 05, 2023 | 5.665 | 5.698 | 5.640 | 5.679 | 51,059 | +0.02(+0.37%) |
Jan 04, 2023 | 5.657 | 5.733 | 5.648 | 5.658 | 54,338 | +0.06(+1.03%) |