Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.500 | 8.637 | 8.491 | 8.637 | 16,996,910 | +0.15(+1.72%) |
Mar 30, 2023 | 8.474 | 8.500 | 8.384 | 8.491 | 7,092,737 | +0.09(+1.02%) |
Mar 29, 2023 | 8.422 | 8.448 | 8.372 | 8.405 | 10,909,256 | +0.06(+0.71%) |
Mar 28, 2023 | 8.329 | 8.388 | 8.270 | 8.346 | 13,509,393 | -0.03(-0.30%) |
Mar 27, 2023 | 8.414 | 8.448 | 8.295 | 8.372 | 12,741,673 | +0.08(+1.02%) |
Mar 24, 2023 | 8.084 | 8.304 | 7.957 | 8.287 | 14,229,090 | +0.14(+1.66%) |
Mar 23, 2023 | 8.321 | 8.575 | 8.109 | 8.151 | 21,800,956 | -0.11(-1.33%) |
Mar 22, 2023 | 8.295 | 8.435 | 8.219 | 8.262 | 15,962,137 | -0.08(-0.91%) |
Mar 21, 2023 | 8.329 | 8.401 | 8.304 | 8.338 | 12,390,090 | +0.14(+1.76%) |
Mar 20, 2023 | 8.278 | 8.363 | 8.194 | 8.194 | 16,579,013 | -0.05(-0.62%) |
Mar 17, 2023 | 8.397 | 8.397 | 8.160 | 8.245 | 19,870,830 | -0.19(-2.21%) |
Mar 16, 2023 | 8.338 | 8.456 | 8.240 | 8.431 | 22,264,250 | +0.06(+0.71%) |
Mar 15, 2023 | 8.524 | 8.558 | 8.304 | 8.372 | 30,727,522 | -0.31(-3.61%) |
Mar 14, 2023 | 8.583 | 8.947 | 8.558 | 8.685 | 20,997,590 | +0.25(+3.01%) |
Mar 13, 2023 | 8.287 | 8.524 | 8.058 | 8.431 | 31,510,636 | -0.01(-0.10%) |
Mar 10, 2023 | 8.820 | 8.870 | 8.422 | 8.439 | 22,698,862 | -0.41(-4.59%) |
Mar 09, 2023 | 9.133 | 9.193 | 8.829 | 8.846 | 14,669,789 | -0.30(-3.33%) |
Mar 08, 2023 | 9.100 | 9.167 | 9.023 | 9.150 | 12,202,459 | +0.19(+2.08%) |
Mar 07, 2023 | 9.108 | 9.159 | 8.947 | 8.964 | 6,854,859 | -0.11(-1.21%) |
Mar 06, 2023 | 9.100 | 9.205 | 9.066 | 9.074 | 7,909,967 | +0.01(+0.09%) |
Mar 03, 2023 | 8.973 | 9.116 | 8.939 | 9.066 | 8,114,118 | +0.14(+1.52%) |
Mar 02, 2023 | 8.863 | 8.964 | 8.769 | 8.930 | 11,902,677 | -0.03(-0.38%) |
Mar 01, 2023 | 9.159 | 9.201 | 8.905 | 8.964 | 12,778,609 | -0.24(-2.58%) |
Feb 28, 2023 | 9.210 | 9.252 | 9.150 | 9.201 | 13,135,645 | -0.02(-0.18%) |
Feb 27, 2023 | 9.396 | 9.421 | 9.201 | 9.218 | 11,107,911 | -0.08(-0.82%) |
Feb 24, 2023 | 9.378 | 9.420 | 9.227 | 9.294 | 13,973,136 | -0.18(-1.94%) |
Feb 23, 2023 | 9.453 | 9.520 | 9.353 | 9.478 | 6,920,564 | +0.06(+0.62%) |
Feb 22, 2023 | 9.319 | 9.466 | 9.311 | 9.420 | 8,693,720 | +0.11(+1.17%) |
Feb 21, 2023 | 9.478 | 9.499 | 9.244 | 9.311 | 15,387,596 | -0.23(-2.37%) |
Feb 17, 2023 | 9.596 | 9.612 | 9.470 | 9.537 | 7,672,117 | -0.07(-0.70%) |
Feb 16, 2023 | 9.512 | 9.696 | 9.462 | 9.604 | 7,891,001 | -0.01(-0.09%) |
Feb 15, 2023 | 9.504 | 9.629 | 9.420 | 9.612 | 10,251,470 | +0.06(+0.61%) |
Feb 14, 2023 | 9.562 | 9.621 | 9.411 | 9.554 | 11,223,773 | -0.03(-0.26%) |
Feb 13, 2023 | 9.504 | 9.604 | 9.483 | 9.579 | 16,119,403 | +0.08(+0.79%) |
Feb 10, 2023 | 9.579 | 9.629 | 9.420 | 9.504 | 19,063,036 | -0.09(-0.96%) |
Feb 09, 2023 | 9.931 | 10.01 | 9.537 | 9.596 | 20,382,894 | -0.23(-2.30%) |
Feb 08, 2023 | 9.822 | 9.838 | 9.679 | 9.822 | 10,705,227 | -0.01(-0.09%) |
Feb 07, 2023 | 9.654 | 9.847 | 9.575 | 9.830 | 13,180,902 | +0.19(+2.00%) |
Feb 06, 2023 | 9.872 | 9.872 | 9.596 | 9.637 | 17,810,174 | -0.38(-3.76%) |
Feb 03, 2023 | 10.04 | 10.08 | 9.972 | 10.01 | 12,613,670 | -0.15(-1.48%) |
Feb 02, 2023 | 10.11 | 10.26 | 10.11 | 10.16 | 15,893,488 | +0.16(+1.59%) |
Feb 01, 2023 | 9.688 | 10.10 | 9.679 | 10.01 | 19,824,938 | +0.29(+3.02%) |
Jan 31, 2023 | 9.520 | 9.905 | 9.478 | 9.713 | 27,102,864 | +0.27(+2.84%) |
Jan 30, 2023 | 9.646 | 9.663 | 9.420 | 9.445 | 17,015,732 | -0.23(-2.42%) |
Jan 27, 2023 | 9.547 | 9.721 | 9.530 | 9.679 | 13,965,811 | +0.15(+1.57%) |
Jan 26, 2023 | 9.456 | 9.538 | 9.410 | 9.530 | 13,368,230 | +0.10(+1.05%) |
Jan 25, 2023 | 9.497 | 9.514 | 9.381 | 9.431 | 13,724,160 | -0.10(-1.04%) |
Jan 24, 2023 | 9.572 | 9.613 | 9.514 | 9.530 | 9,171,045 | -0.07(-0.69%) |
Jan 23, 2023 | 9.580 | 9.621 | 9.480 | 9.596 | 16,917,156 | +0.04(+0.43%) |
Jan 20, 2023 | 9.414 | 9.580 | 9.356 | 9.555 | 14,329,443 | +0.13(+1.41%) |
Jan 19, 2023 | 9.381 | 9.439 | 9.311 | 9.422 | 10,524,026 | +0.01(+0.09%) |
Jan 18, 2023 | 9.348 | 9.489 | 9.331 | 9.414 | 13,222,910 | +0.12(+1.34%) |
Jan 17, 2023 | 9.373 | 9.443 | 9.282 | 9.290 | 17,264,720 | -0.07(-0.80%) |
Jan 13, 2023 | 9.290 | 9.414 | 9.248 | 9.364 | 12,337,496 | +0.02(+0.18%) |
Jan 12, 2023 | 9.315 | 9.439 | 9.282 | 9.348 | 11,742,067 | +0.12(+1.26%) |
Jan 11, 2023 | 9.141 | 9.319 | 9.145 | 9.232 | 11,562,829 | +0.13(+1.46%) |
Jan 10, 2023 | 9.004 | 9.124 | 8.975 | 9.099 | 10,936,996 | +0.09(+1.01%) |
Jan 09, 2023 | 9.033 | 9.171 | 8.958 | 9.008 | 14,450,170 | +0.02(+0.18%) |
Jan 06, 2023 | 8.876 | 9.016 | 8.793 | 8.992 | 11,413,146 | +0.19(+2.17%) |
Jan 05, 2023 | 8.759 | 8.859 | 8.660 | 8.801 | 8,901,286 | -0.01(-0.09%) |
Jan 04, 2023 | 8.759 | 8.863 | 8.735 | 8.809 | 12,245,517 | +0.14(+1.63%) |