Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.512 | 7.530 | 7.391 | 7.512 | 548,547 | +0.06(+0.74%) |
Mar 30, 2023 | 7.734 | 7.738 | 7.396 | 7.456 | 212,507 | -0.20(-2.66%) |
Mar 29, 2023 | 7.743 | 7.808 | 7.558 | 7.660 | 269,482 | -0.04(-0.48%) |
Mar 28, 2023 | 7.780 | 7.808 | 7.623 | 7.697 | 271,654 | -0.09(-1.19%) |
Mar 27, 2023 | 7.900 | 8.007 | 7.761 | 7.789 | 269,373 | -0.06(-0.82%) |
Mar 24, 2023 | 7.539 | 7.872 | 7.465 | 7.854 | 384,609 | +0.27(+3.54%) |
Mar 23, 2023 | 7.882 | 7.900 | 7.558 | 7.586 | 318,313 | -0.25(-3.19%) |
Mar 22, 2023 | 8.418 | 8.552 | 7.826 | 7.835 | 306,569 | -0.56(-6.72%) |
Mar 21, 2023 | 8.206 | 8.446 | 8.206 | 8.400 | 293,089 | +0.44(+5.58%) |
Mar 20, 2023 | 8.169 | 8.585 | 7.923 | 7.956 | 442,498 | -0.15(-1.83%) |
Mar 17, 2023 | 8.243 | 8.243 | 7.956 | 8.104 | 1,267,352 | -0.17(-2.01%) |
Mar 16, 2023 | 8.030 | 8.557 | 7.984 | 8.270 | 425,706 | +0.10(+1.25%) |
Mar 15, 2023 | 7.845 | 8.289 | 7.697 | 8.169 | 414,146 | +0.13(+1.61%) |
Mar 14, 2023 | 8.326 | 8.483 | 7.937 | 8.039 | 607,406 | +0.17(+2.12%) |
Mar 13, 2023 | 7.974 | 8.058 | 7.142 | 7.872 | 651,990 | -0.35(-4.27%) |
Mar 10, 2023 | 8.317 | 8.409 | 8.076 | 8.224 | 357,539 | -0.26(-3.05%) |
Mar 09, 2023 | 8.733 | 8.733 | 8.460 | 8.483 | 282,255 | -0.31(-3.58%) |
Mar 08, 2023 | 9.057 | 9.057 | 8.742 | 8.798 | 222,428 | -0.24(-2.66%) |
Mar 07, 2023 | 9.177 | 9.177 | 8.797 | 9.038 | 295,140 | -0.17(-1.81%) |
Mar 06, 2023 | 9.353 | 9.390 | 9.038 | 9.205 | 224,190 | -0.11(-1.19%) |
Mar 03, 2023 | 9.232 | 9.362 | 9.195 | 9.316 | 180,512 | +0.11(+1.21%) |
Mar 02, 2023 | 9.075 | 9.232 | 9.020 | 9.205 | 194,352 | +0.09(+1.02%) |
Mar 01, 2023 | 9.242 | 9.242 | 9.098 | 9.112 | 249,407 | -0.18(-1.89%) |
Feb 28, 2023 | 9.242 | 9.371 | 9.195 | 9.288 | 269,774 | +0.03(+0.30%) |
Feb 27, 2023 | 9.251 | 9.325 | 9.214 | 9.260 | 144,803 | +0.05(+0.50%) |
Feb 24, 2023 | 9.195 | 9.223 | 9.043 | 9.214 | 185,275 | -0.07(-0.80%) |
Feb 23, 2023 | 9.223 | 9.306 | 9.195 | 9.288 | 152,247 | +0.13(+1.41%) |
Feb 22, 2023 | 9.195 | 9.260 | 9.101 | 9.158 | 215,825 | -0.01(-0.10%) |
Feb 21, 2023 | 9.279 | 9.288 | 9.103 | 9.168 | 204,566 | -0.11(-1.20%) |
Feb 17, 2023 | 9.094 | 9.306 | 8.992 | 9.279 | 232,589 | +0.25(+2.77%) |
Feb 16, 2023 | 9.075 | 9.103 | 8.955 | 9.029 | 167,329 | -0.12(-1.31%) |
Feb 15, 2023 | 9.047 | 9.168 | 8.936 | 9.149 | 140,880 | +0.08(+0.92%) |
Feb 14, 2023 | 9.094 | 9.094 | 8.946 | 9.066 | 176,119 | -0.06(-0.71%) |
Feb 13, 2023 | 9.057 | 9.149 | 8.918 | 9.131 | 168,351 | +0.07(+0.82%) |
Feb 10, 2023 | 9.112 | 9.214 | 8.990 | 9.057 | 171,886 | -0.04(-0.41%) |
Feb 09, 2023 | 9.279 | 9.316 | 9.038 | 9.094 | 221,413 | -0.12(-1.31%) |
Feb 08, 2023 | 9.297 | 9.362 | 9.148 | 9.214 | 201,865 | -0.18(-1.87%) |
Feb 07, 2023 | 9.316 | 9.501 | 9.279 | 9.390 | 245,691 | +0.05(+0.50%) |
Feb 06, 2023 | 9.325 | 9.398 | 9.197 | 9.343 | 295,462 | -0.06(-0.68%) |
Feb 03, 2023 | 9.224 | 9.449 | 8.913 | 9.407 | 387,590 | +0.17(+1.88%) |
Feb 02, 2023 | 8.739 | 9.252 | 8.712 | 9.234 | 665,113 | +0.53(+6.10%) |
Feb 01, 2023 | 8.593 | 8.831 | 8.520 | 8.703 | 243,241 | +0.12(+1.39%) |
Jan 31, 2023 | 8.511 | 8.593 | 8.383 | 8.584 | 358,036 | +0.07(+0.86%) |
Jan 30, 2023 | 8.657 | 8.657 | 8.437 | 8.511 | 434,176 | -0.15(-1.69%) |
Jan 27, 2023 | 8.282 | 8.666 | 8.236 | 8.657 | 389,498 | +0.30(+3.61%) |
Jan 26, 2023 | 9.499 | 9.499 | 8.236 | 8.355 | 625,567 | -1.10(-11.62%) |
Jan 25, 2023 | 9.444 | 9.499 | 9.316 | 9.453 | 129,870 | -0.02(-0.19%) |
Jan 24, 2023 | 9.600 | 9.600 | 9.398 | 9.472 | 130,515 | -0.13(-1.33%) |
Jan 23, 2023 | 9.554 | 9.618 | 9.481 | 9.600 | 200,558 | +0.06(+0.67%) |
Jan 20, 2023 | 9.389 | 9.545 | 9.243 | 9.536 | 298,575 | +0.23(+2.46%) |
Jan 19, 2023 | 9.288 | 9.316 | 9.206 | 9.307 | 155,680 | +0.03(+0.30%) |
Jan 18, 2023 | 9.426 | 9.426 | 9.206 | 9.279 | 136,908 | -0.15(-1.55%) |
Jan 17, 2023 | 9.472 | 9.472 | 9.380 | 9.426 | 151,846 | -0.04(-0.39%) |
Jan 13, 2023 | 9.426 | 9.508 | 9.334 | 9.462 | 163,318 | -0.02(-0.19%) |
Jan 12, 2023 | 9.380 | 9.572 | 9.353 | 9.481 | 211,407 | +0.16(+1.77%) |
Jan 11, 2023 | 9.380 | 9.407 | 9.270 | 9.316 | 303,467 | -0.06(-0.68%) |
Jan 10, 2023 | 9.325 | 9.453 | 9.284 | 9.380 | 116,788 | +0.08(+0.89%) |
Jan 09, 2023 | 9.343 | 9.407 | 9.261 | 9.298 | 142,972 | -0.01(-0.10%) |
Jan 06, 2023 | 9.234 | 9.325 | 9.151 | 9.307 | 148,843 | +0.16(+1.70%) |
Jan 05, 2023 | 9.215 | 9.215 | 9.014 | 9.151 | 153,846 | -0.07(-0.79%) |
Jan 04, 2023 | 9.371 | 9.453 | 9.170 | 9.224 | 142,869 | -0.06(-0.69%) |