Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.749 | 9.991 | 9.700 | 9.976 | 216,762 | +0.29(+2.95%) |
Mar 30, 2023 | 9.848 | 9.917 | 9.690 | 9.690 | 136,649 | -0.11(-1.11%) |
Mar 29, 2023 | 9.769 | 9.808 | 9.621 | 9.798 | 110,640 | +0.11(+1.12%) |
Mar 28, 2023 | 9.828 | 9.877 | 9.631 | 9.690 | 170,984 | -0.17(-1.70%) |
Mar 27, 2023 | 9.877 | 10.02 | 9.680 | 9.858 | 204,662 | +0.12(+1.22%) |
Mar 24, 2023 | 9.443 | 9.779 | 9.354 | 9.739 | 195,910 | +0.27(+2.81%) |
Mar 23, 2023 | 9.463 | 9.532 | 9.266 | 9.473 | 236,887 | +0.05(+0.52%) |
Mar 22, 2023 | 9.571 | 9.858 | 9.423 | 9.423 | 257,545 | -0.15(-1.55%) |
Mar 21, 2023 | 9.305 | 9.621 | 9.182 | 9.571 | 243,086 | +0.44(+4.86%) |
Mar 20, 2023 | 9.039 | 9.167 | 8.634 | 9.127 | 857,986 | +0.19(+2.10%) |
Mar 17, 2023 | 9.068 | 9.147 | 8.851 | 8.940 | 242,798 | -0.19(-2.05%) |
Mar 16, 2023 | 8.930 | 9.216 | 8.871 | 9.127 | 223,246 | +0.14(+1.54%) |
Mar 15, 2023 | 8.851 | 9.167 | 8.851 | 8.989 | 245,679 | -0.02(-0.22%) |
Mar 14, 2023 | 9.334 | 9.442 | 8.960 | 9.009 | 245,209 | -0.08(-0.87%) |
Mar 13, 2023 | 9.304 | 9.304 | 8.822 | 9.088 | 658,757 | -0.37(-3.95%) |
Mar 10, 2023 | 9.550 | 9.727 | 9.098 | 9.461 | 761,463 | -0.30(-3.12%) |
Mar 09, 2023 | 9.816 | 9.934 | 9.560 | 9.766 | 589,659 | -0.36(-3.59%) |
Mar 08, 2023 | 10.27 | 10.33 | 10.10 | 10.13 | 143,335 | -0.10(-0.96%) |
Mar 07, 2023 | 10.60 | 10.67 | 10.03 | 10.23 | 264,546 | -0.23(-2.16%) |
Mar 06, 2023 | 10.59 | 10.61 | 10.41 | 10.45 | 158,713 | -0.15(-1.39%) |
Mar 03, 2023 | 10.45 | 10.63 | 10.45 | 10.60 | 180,770 | +0.14(+1.31%) |
Mar 02, 2023 | 10.61 | 10.61 | 10.42 | 10.46 | 44,651 | -0.18(-1.66%) |
Mar 01, 2023 | 10.61 | 10.79 | 10.56 | 10.64 | 96,365 | +0.05(+0.46%) |
Feb 28, 2023 | 10.82 | 10.87 | 10.59 | 10.59 | 104,721 | -0.23(-2.09%) |
Feb 27, 2023 | 10.78 | 10.84 | 10.72 | 10.82 | 74,891 | +0.11(+1.01%) |
Feb 24, 2023 | 10.81 | 10.88 | 10.64 | 10.71 | 50,440 | -0.20(-1.80%) |
Feb 23, 2023 | 11.02 | 11.08 | 10.86 | 10.91 | 61,601 | -0.02(-0.18%) |
Feb 22, 2023 | 10.94 | 11.00 | 10.80 | 10.93 | 73,783 | +0.02(+0.18%) |
Feb 21, 2023 | 11.22 | 11.22 | 10.90 | 10.91 | 75,751 | -0.40(-3.57%) |
Feb 17, 2023 | 11.31 | 11.47 | 11.23 | 11.31 | 74,854 | -0.02(-0.17%) |
Feb 16, 2023 | 11.10 | 11.52 | 11.10 | 11.33 | 96,672 | +0.14(+1.23%) |
Feb 15, 2023 | 11.05 | 11.23 | 11.05 | 11.19 | 62,121 | +0.05(+0.44%) |
Feb 14, 2023 | 11.07 | 11.24 | 11.06 | 11.14 | 93,057 | +0.00(+0.00%) |
Feb 13, 2023 | 11.11 | 11.27 | 11.06 | 11.14 | 107,902 | -0.04(-0.35%) |
Feb 10, 2023 | 11.06 | 11.25 | 11.02 | 11.18 | 86,207 | +0.11(+0.98%) |
Feb 09, 2023 | 11.35 | 11.57 | 11.07 | 11.07 | 124,130 | -0.24(-2.09%) |
Feb 08, 2023 | 11.36 | 11.42 | 11.26 | 11.31 | 149,772 | -0.10(-0.86%) |
Feb 07, 2023 | 11.32 | 11.54 | 11.20 | 11.41 | 331,440 | +0.05(+0.43%) |
Feb 06, 2023 | 11.54 | 11.59 | 11.35 | 11.36 | 106,887 | -0.26(-2.20%) |
Feb 03, 2023 | 11.34 | 11.72 | 11.33 | 11.62 | 196,644 | +0.19(+1.64%) |
Feb 02, 2023 | 11.25 | 11.54 | 11.11 | 11.43 | 248,451 | +0.30(+2.74%) |
Feb 01, 2023 | 11.04 | 11.16 | 10.99 | 11.12 | 298,887 | +0.01(+0.09%) |
Jan 31, 2023 | 10.92 | 11.12 | 10.90 | 11.11 | 85,301 | +0.17(+1.53%) |
Jan 30, 2023 | 11.06 | 11.19 | 10.95 | 10.95 | 54,053 | -0.19(-1.68%) |
Jan 27, 2023 | 11.15 | 11.25 | 11.10 | 11.13 | 82,590 | +0.06(+0.53%) |
Jan 26, 2023 | 11.17 | 11.17 | 11.04 | 11.07 | 50,833 | +0.00(+0.00%) |
Jan 25, 2023 | 11.03 | 11.16 | 10.89 | 11.07 | 190,589 | +0.10(+0.90%) |
Jan 24, 2023 | 11.12 | 11.20 | 10.92 | 10.98 | 105,320 | -0.27(-2.36%) |
Jan 23, 2023 | 11.07 | 11.34 | 11.06 | 11.24 | 130,920 | +0.17(+1.51%) |
Jan 20, 2023 | 11.14 | 11.26 | 11.04 | 11.07 | 155,626 | -0.01(-0.09%) |
Jan 19, 2023 | 11.37 | 11.39 | 11.08 | 11.08 | 66,895 | -0.32(-2.84%) |
Jan 18, 2023 | 11.54 | 11.56 | 11.31 | 11.41 | 87,395 | -0.03(-0.26%) |
Jan 17, 2023 | 11.50 | 11.68 | 11.36 | 11.44 | 105,067 | -0.01(-0.09%) |
Jan 13, 2023 | 11.34 | 11.46 | 11.20 | 11.45 | 119,109 | +0.06(+0.52%) |
Jan 12, 2023 | 11.22 | 11.46 | 11.01 | 11.39 | 120,956 | +0.30(+2.66%) |
Jan 11, 2023 | 11.18 | 11.23 | 11.02 | 11.09 | 145,647 | +0.03(+0.27%) |
Jan 10, 2023 | 10.83 | 11.07 | 10.83 | 11.06 | 218,022 | +0.20(+1.81%) |
Jan 09, 2023 | 10.81 | 11.05 | 10.81 | 10.87 | 125,715 | +0.17(+1.56%) |
Jan 06, 2023 | 10.59 | 10.76 | 10.51 | 10.70 | 132,048 | +0.14(+1.30%) |
Jan 05, 2023 | 10.81 | 10.81 | 10.56 | 10.56 | 95,476 | -0.27(-2.45%) |
Jan 04, 2023 | 10.80 | 11.04 | 10.62 | 10.83 | 167,045 | +0.16(+1.47%) |