Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.748 | 9.842 | 9.393 | 9.842 | 1,154,567 | +0.35(+3.65%) |
Mar 30, 2023 | 9.973 | 9.973 | 9.458 | 9.496 | 1,409,141 | -0.46(-4.61%) |
Mar 29, 2023 | 9.918 | 10.04 | 9.801 | 9.954 | 2,249,601 | +0.13(+1.28%) |
Mar 28, 2023 | 9.864 | 10.01 | 9.783 | 9.828 | 1,499,430 | +0.01(+0.09%) |
Mar 27, 2023 | 9.882 | 9.918 | 9.738 | 9.819 | 1,277,957 | +0.07(+0.74%) |
Mar 24, 2023 | 9.810 | 9.882 | 9.648 | 9.747 | 849,246 | -0.02(-0.18%) |
Mar 23, 2023 | 9.603 | 9.945 | 9.603 | 9.765 | 720,445 | +0.16(+1.69%) |
Mar 22, 2023 | 9.684 | 9.837 | 9.536 | 9.603 | 815,715 | +0.02(+0.19%) |
Mar 21, 2023 | 9.459 | 9.738 | 9.342 | 9.585 | 1,355,100 | +0.38(+4.11%) |
Mar 20, 2023 | 9.099 | 9.414 | 9.063 | 9.207 | 903,911 | +0.16(+1.79%) |
Mar 17, 2023 | 9.288 | 9.333 | 8.982 | 9.045 | 509,622 | -0.23(-2.52%) |
Mar 16, 2023 | 9.009 | 9.306 | 8.828 | 9.279 | 648,059 | +0.15(+1.68%) |
Mar 15, 2023 | 9.342 | 9.351 | 8.783 | 9.126 | 1,215,516 | -0.32(-3.34%) |
Mar 14, 2023 | 9.729 | 9.882 | 9.306 | 9.441 | 892,863 | -0.10(-1.04%) |
Mar 13, 2023 | 9.603 | 9.765 | 9.297 | 9.540 | 591,091 | -0.18(-1.85%) |
Mar 10, 2023 | 9.819 | 10.09 | 9.693 | 9.720 | 752,587 | -0.08(-0.83%) |
Mar 09, 2023 | 9.846 | 10.01 | 9.783 | 9.801 | 460,481 | -0.02(-0.18%) |
Mar 08, 2023 | 9.747 | 9.900 | 9.684 | 9.819 | 527,935 | +0.13(+1.30%) |
Mar 07, 2023 | 9.810 | 9.864 | 9.648 | 9.693 | 557,301 | -0.03(-0.28%) |
Mar 06, 2023 | 9.729 | 9.783 | 9.504 | 9.720 | 529,505 | -0.03(-0.28%) |
Mar 03, 2023 | 9.891 | 9.991 | 9.558 | 9.747 | 1,062,546 | -0.14(-1.46%) |
Mar 02, 2023 | 9.738 | 10.04 | 9.684 | 9.891 | 695,630 | +0.15(+1.57%) |
Mar 01, 2023 | 9.630 | 9.801 | 9.477 | 9.738 | 593,975 | +0.08(+0.84%) |
Feb 28, 2023 | 9.855 | 9.963 | 9.585 | 9.657 | 1,938,715 | -0.31(-3.07%) |
Feb 27, 2023 | 9.450 | 10.09 | 9.387 | 9.963 | 3,745,429 | +0.77(+8.43%) |
Feb 24, 2023 | 9.048 | 9.198 | 8.969 | 9.189 | 2,083,378 | +0.18(+2.05%) |
Feb 23, 2023 | 9.048 | 9.330 | 8.978 | 9.004 | 1,647,764 | +0.07(+0.79%) |
Feb 22, 2023 | 8.793 | 9.082 | 8.793 | 8.934 | 1,076,945 | +0.01(+0.10%) |
Feb 21, 2023 | 8.881 | 8.951 | 8.740 | 8.925 | 1,169,717 | +0.04(+0.49%) |
Feb 17, 2023 | 8.828 | 8.995 | 8.648 | 8.881 | 884,839 | -0.04(-0.49%) |
Feb 16, 2023 | 8.864 | 9.154 | 8.855 | 8.925 | 585,521 | +0.06(+0.69%) |
Feb 15, 2023 | 8.802 | 8.864 | 8.670 | 8.864 | 363,379 | -0.02(-0.20%) |
Feb 14, 2023 | 8.565 | 8.890 | 8.459 | 8.881 | 633,564 | +0.39(+4.55%) |
Feb 13, 2023 | 8.485 | 8.617 | 8.398 | 8.494 | 490,410 | -0.10(-1.13%) |
Feb 10, 2023 | 8.459 | 8.635 | 8.345 | 8.591 | 470,144 | +0.21(+2.52%) |
Feb 09, 2023 | 8.354 | 8.398 | 8.090 | 8.380 | 891,524 | +0.06(+0.74%) |
Feb 08, 2023 | 8.740 | 8.837 | 8.134 | 8.318 | 1,308,134 | -0.52(-5.87%) |
Feb 07, 2023 | 8.644 | 8.855 | 8.538 | 8.837 | 650,890 | +0.33(+3.93%) |
Feb 06, 2023 | 8.696 | 8.758 | 8.433 | 8.503 | 556,368 | -0.21(-2.42%) |
Feb 03, 2023 | 8.820 | 8.903 | 8.661 | 8.714 | 528,095 | -0.03(-0.30%) |
Feb 02, 2023 | 8.916 | 8.943 | 8.626 | 8.740 | 876,612 | -0.23(-2.55%) |
Feb 01, 2023 | 8.881 | 9.057 | 8.758 | 8.969 | 908,069 | +0.02(+0.20%) |
Jan 31, 2023 | 8.916 | 9.119 | 8.908 | 8.951 | 497,973 | -0.01(-0.10%) |
Jan 30, 2023 | 9.277 | 9.338 | 8.890 | 8.960 | 1,302,347 | -0.38(-4.12%) |
Jan 27, 2023 | 9.467 | 9.645 | 9.271 | 9.345 | 1,165,435 | -0.17(-1.74%) |
Jan 26, 2023 | 9.537 | 9.571 | 9.223 | 9.511 | 1,104,295 | -0.09(-0.91%) |
Jan 25, 2023 | 9.441 | 9.632 | 9.336 | 9.598 | 605,922 | +0.07(+0.73%) |
Jan 24, 2023 | 9.702 | 9.782 | 9.470 | 9.528 | 492,251 | -0.12(-1.26%) |
Jan 23, 2023 | 9.580 | 9.867 | 9.408 | 9.650 | 804,934 | +0.20(+2.12%) |
Jan 20, 2023 | 9.571 | 9.571 | 9.354 | 9.450 | 516,650 | +0.14(+1.50%) |
Jan 19, 2023 | 8.980 | 9.545 | 8.971 | 9.310 | 646,702 | +0.19(+2.10%) |
Jan 18, 2023 | 9.310 | 9.467 | 9.058 | 9.119 | 662,016 | -0.17(-1.87%) |
Jan 17, 2023 | 9.180 | 9.406 | 9.179 | 9.293 | 661,926 | +0.21(+2.30%) |
Jan 13, 2023 | 8.936 | 9.189 | 8.901 | 9.084 | 547,711 | +0.06(+0.68%) |
Jan 12, 2023 | 8.736 | 9.119 | 8.684 | 9.023 | 566,077 | +0.36(+4.12%) |
Jan 11, 2023 | 8.571 | 8.727 | 8.510 | 8.666 | 589,642 | +0.15(+1.74%) |
Jan 10, 2023 | 8.579 | 8.701 | 8.475 | 8.519 | 516,125 | -0.05(-0.61%) |
Jan 09, 2023 | 8.397 | 8.920 | 8.397 | 8.571 | 927,879 | +0.22(+2.60%) |
Jan 06, 2023 | 8.284 | 8.632 | 8.284 | 8.353 | 1,368,715 | +0.07(+0.84%) |
Jan 05, 2023 | 8.588 | 8.684 | 8.205 | 8.284 | 1,142,744 | -0.45(-5.18%) |
Jan 04, 2023 | 8.658 | 8.758 | 8.318 | 8.736 | 1,029,796 | +0.09(+1.01%) |