Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.930 | 9.262 | 8.750 | 8.810 | 7,383 | -0.09(-1.01%) |
Mar 30, 2023 | 9.090 | 9.220 | 8.850 | 8.900 | 1,491 | -0.16(-1.77%) |
Mar 29, 2023 | 9.220 | 9.340 | 9.060 | 9.060 | 3,611 | -0.26(-2.79%) |
Mar 28, 2023 | 9.200 | 9.500 | 9.070 | 9.320 | 35,765 | +0.07(+0.76%) |
Mar 27, 2023 | 9.446 | 9.446 | 9.070 | 9.250 | 2,475 | -0.09(-0.96%) |
Mar 24, 2023 | 9.450 | 9.480 | 9.130 | 9.340 | 20,803 | -0.04(-0.43%) |
Mar 23, 2023 | 9.230 | 9.462 | 8.940 | 9.380 | 22,146 | +0.28(+3.08%) |
Mar 22, 2023 | 9.183 | 9.183 | 8.900 | 9.100 | 7,969 | +0.00(+0.00%) |
Mar 21, 2023 | 8.990 | 9.230 | 8.980 | 9.100 | 28,445 | +0.21(+2.36%) |
Mar 20, 2023 | 9.030 | 9.351 | 8.820 | 8.890 | 10,679 | -0.11(-1.22%) |
Mar 17, 2023 | 9.100 | 9.100 | 8.860 | 9.000 | 33,768 | -0.19(-2.07%) |
Mar 16, 2023 | 9.350 | 9.350 | 8.890 | 9.190 | 30,113 | +0.21(+2.34%) |
Mar 15, 2023 | 8.690 | 9.000 | 8.690 | 8.980 | 9,036 | -0.24(-2.60%) |
Mar 14, 2023 | 8.739 | 9.395 | 8.739 | 9.220 | 20,324 | +0.35(+3.95%) |
Mar 13, 2023 | 8.210 | 8.870 | 8.065 | 8.870 | 28,953 | -0.01(-0.11%) |
Mar 10, 2023 | 9.300 | 9.300 | 8.810 | 8.880 | 21,770 | -0.11(-1.22%) |
Mar 09, 2023 | 8.850 | 9.398 | 8.850 | 8.990 | 11,170 | +0.08(+0.90%) |
Mar 08, 2023 | 9.000 | 9.140 | 8.910 | 8.910 | 10,129 | -0.24(-2.62%) |
Mar 07, 2023 | 9.720 | 9.720 | 9.025 | 9.150 | 7,429 | +0.20(+2.23%) |
Mar 06, 2023 | 9.230 | 9.447 | 8.950 | 8.950 | 13,519 | -0.16(-1.76%) |
Mar 03, 2023 | 9.350 | 9.350 | 9.110 | 9.110 | 8,702 | -0.09(-0.98%) |
Mar 02, 2023 | 9.310 | 9.678 | 9.200 | 9.200 | 6,165 | -0.08(-0.86%) |
Mar 01, 2023 | 9.470 | 9.471 | 9.260 | 9.280 | 13,354 | -0.30(-3.13%) |
Feb 28, 2023 | 9.580 | 9.720 | 9.390 | 9.580 | 7,395 | +0.03(+0.31%) |
Feb 27, 2023 | 9.660 | 9.750 | 9.465 | 9.550 | 2,341 | +0.22(+2.36%) |
Feb 24, 2023 | 9.750 | 9.750 | 9.300 | 9.330 | 6,988 | -0.17(-1.79%) |
Feb 23, 2023 | 9.370 | 9.740 | 9.370 | 9.500 | 44,036 | +0.12(+1.33%) |
Feb 22, 2023 | 9.420 | 9.450 | 9.375 | 9.375 | 1,881 | -0.07(-0.79%) |
Feb 21, 2023 | 9.440 | 9.450 | 9.280 | 9.450 | 8,630 | +0.00(+0.00%) |
Feb 17, 2023 | 9.443 | 9.450 | 9.443 | 9.450 | 812 | +0.00(+0.00%) |
Feb 16, 2023 | 9.420 | 9.450 | 9.375 | 9.450 | 1,502 | +0.12(+1.29%) |
Feb 15, 2023 | 9.290 | 9.360 | 9.270 | 9.330 | 1,504 | -0.13(-1.37%) |
Feb 13, 2023 | 9.460 | 143 | +0.10(+1.07%) | |||
Feb 10, 2023 | 9.370 | 9.455 | 9.161 | 9.360 | 16,583 | +0.16(+1.74%) |
Feb 09, 2023 | 9.117 | 9.525 | 9.092 | 9.200 | 9,751 | +0.04(+0.38%) |
Feb 08, 2023 | 9.070 | 9.200 | 9.000 | 9.165 | 11,126 | +0.08(+0.87%) |
Feb 07, 2023 | 9.170 | 9.181 | 9.000 | 9.086 | 6,811 | -0.08(-0.92%) |
Feb 06, 2023 | 8.940 | 9.200 | 8.850 | 9.170 | 7,054 | +0.22(+2.46%) |
Feb 03, 2023 | 9.050 | 9.177 | 8.810 | 8.950 | 6,094 | -0.23(-2.51%) |
Feb 02, 2023 | 8.860 | 9.180 | 8.820 | 9.180 | 26,697 | +0.47(+5.40%) |
Feb 01, 2023 | 8.800 | 9.095 | 8.660 | 8.710 | 22,455 | +0.02(+0.23%) |
Jan 31, 2023 | 8.970 | 9.260 | 8.690 | 8.690 | 73,721 | -0.25(-2.80%) |
Jan 30, 2023 | 8.900 | 9.120 | 8.504 | 8.940 | 17,665 | -0.04(-0.45%) |
Jan 27, 2023 | 8.920 | 9.000 | 8.920 | 8.980 | 4,881 | -0.02(-0.22%) |
Jan 26, 2023 | 9.100 | 9.100 | 8.840 | 9.000 | 3,713 | +0.00(+0.00%) |
Jan 25, 2023 | 8.910 | 9.000 | 8.870 | 9.000 | 13,385 | +0.21(+2.39%) |
Jan 24, 2023 | 8.730 | 8.980 | 8.660 | 8.790 | 12,615 | -0.19(-2.12%) |
Jan 23, 2023 | 8.910 | 8.980 | 8.845 | 8.980 | 4,704 | +0.04(+0.45%) |
Jan 20, 2023 | 8.930 | 8.990 | 8.820 | 8.940 | 6,779 | -0.05(-0.56%) |
Jan 19, 2023 | 8.905 | 8.990 | 8.905 | 8.990 | 1,789 | +0.04(+0.45%) |
Jan 18, 2023 | 8.840 | 8.990 | 8.830 | 8.950 | 6,070 | -0.12(-1.32%) |
Jan 17, 2023 | 9.000 | 9.228 | 8.840 | 9.070 | 11,711 | +0.08(+0.89%) |
Jan 13, 2023 | 8.950 | 9.000 | 8.910 | 8.990 | 16,464 | -0.10(-1.10%) |
Jan 12, 2023 | 8.910 | 9.090 | 8.810 | 9.090 | 10,224 | +0.09(+1.00%) |
Jan 11, 2023 | 8.940 | 9.160 | 8.940 | 9.000 | 6,649 | -0.03(-0.33%) |
Jan 10, 2023 | 9.070 | 9.237 | 8.935 | 9.030 | 8,160 | -0.04(-0.44%) |
Jan 09, 2023 | 9.060 | 9.182 | 8.855 | 9.070 | 5,069 | +0.12(+1.34%) |
Jan 06, 2023 | 9.130 | 9.220 | 8.950 | 8.950 | 9,702 | -0.02(-0.22%) |
Jan 05, 2023 | 9.030 | 9.180 | 8.960 | 8.970 | 3,067 | +0.02(+0.22%) |
Jan 04, 2023 | 9.100 | 9.100 | 8.950 | 8.950 | 6,629 | -0.05(-0.56%) |