Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.740 | 10.06 | 9.705 | 10.05 | 497,216 | +0.34(+3.50%) |
Mar 30, 2023 | 9.680 | 9.830 | 9.510 | 9.710 | 257,891 | +0.11(+1.15%) |
Mar 29, 2023 | 9.310 | 9.620 | 9.285 | 9.600 | 213,325 | +0.38(+4.12%) |
Mar 28, 2023 | 9.520 | 9.660 | 9.160 | 9.220 | 432,062 | -0.33(-3.46%) |
Mar 27, 2023 | 9.390 | 9.660 | 9.352 | 9.550 | 338,150 | +0.16(+1.70%) |
Mar 24, 2023 | 9.430 | 9.480 | 9.195 | 9.390 | 185,849 | -0.07(-0.74%) |
Mar 23, 2023 | 9.430 | 9.560 | 9.265 | 9.460 | 207,497 | +0.11(+1.18%) |
Mar 22, 2023 | 9.280 | 9.490 | 9.090 | 9.350 | 370,029 | +0.02(+0.21%) |
Mar 21, 2023 | 9.020 | 9.420 | 8.860 | 9.330 | 603,131 | +0.36(+4.01%) |
Mar 20, 2023 | 8.550 | 8.992 | 8.410 | 8.970 | 717,207 | +0.41(+4.79%) |
Mar 17, 2023 | 9.100 | 9.190 | 8.395 | 8.560 | 896,240 | -0.52(-5.73%) |
Mar 16, 2023 | 9.550 | 9.700 | 8.500 | 9.080 | 2,589,055 | -0.44(-4.62%) |
Mar 15, 2023 | 8.650 | 9.730 | 8.500 | 9.520 | 782,247 | +0.85(+9.80%) |
Mar 14, 2023 | 7.920 | 8.730 | 7.825 | 8.670 | 536,547 | +0.72(+9.06%) |
Mar 13, 2023 | 7.780 | 8.350 | 7.500 | 7.950 | 567,222 | +0.15(+1.92%) |
Mar 10, 2023 | 7.870 | 7.940 | 7.693 | 7.800 | 740,820 | -0.10(-1.27%) |
Mar 09, 2023 | 8.180 | 8.240 | 7.875 | 7.900 | 212,925 | -0.28(-3.42%) |
Mar 08, 2023 | 8.240 | 8.330 | 8.050 | 8.180 | 339,445 | -0.06(-0.73%) |
Mar 07, 2023 | 8.100 | 8.437 | 8.015 | 8.240 | 356,677 | +0.05(+0.61%) |
Mar 06, 2023 | 8.390 | 8.390 | 8.090 | 8.190 | 215,815 | -0.22(-2.62%) |
Mar 03, 2023 | 8.220 | 8.550 | 8.220 | 8.410 | 227,714 | +0.26(+3.19%) |
Mar 02, 2023 | 7.900 | 8.190 | 7.900 | 8.150 | 340,002 | +0.22(+2.77%) |
Mar 01, 2023 | 8.030 | 8.060 | 7.870 | 7.930 | 319,382 | -0.07(-0.88%) |
Feb 28, 2023 | 8.020 | 8.160 | 7.765 | 8.000 | 519,309 | -0.13(-1.60%) |
Feb 27, 2023 | 8.720 | 8.720 | 8.130 | 8.130 | 273,762 | -0.48(-5.57%) |
Feb 24, 2023 | 8.750 | 8.866 | 8.560 | 8.610 | 139,474 | -0.39(-4.33%) |
Feb 23, 2023 | 9.000 | 9.026 | 8.830 | 9.000 | 121,031 | +0.17(+1.93%) |
Feb 22, 2023 | 8.920 | 9.090 | 8.820 | 8.830 | 116,943 | +0.01(+0.11%) |
Feb 21, 2023 | 8.860 | 9.072 | 8.820 | 8.820 | 111,748 | -0.22(-2.43%) |
Feb 17, 2023 | 9.080 | 9.100 | 8.900 | 9.040 | 110,555 | -0.13(-1.42%) |
Feb 16, 2023 | 9.570 | 9.700 | 9.050 | 9.170 | 156,496 | -0.62(-6.33%) |
Feb 15, 2023 | 8.970 | 9.880 | 8.970 | 9.790 | 340,731 | +0.70(+7.70%) |
Feb 14, 2023 | 8.840 | 9.290 | 8.800 | 9.090 | 111,775 | +0.22(+2.48%) |
Feb 13, 2023 | 9.120 | 9.260 | 8.870 | 8.870 | 132,432 | -0.17(-1.88%) |
Feb 10, 2023 | 9.280 | 9.340 | 8.950 | 9.040 | 106,563 | -0.34(-3.62%) |
Feb 09, 2023 | 9.720 | 9.900 | 9.375 | 9.380 | 82,971 | -0.18(-1.88%) |
Feb 08, 2023 | 9.980 | 10.07 | 9.510 | 9.560 | 72,869 | -0.47(-4.69%) |
Feb 07, 2023 | 9.630 | 10.14 | 9.560 | 10.03 | 135,394 | +0.27(+2.77%) |
Feb 06, 2023 | 10.05 | 10.17 | 9.710 | 9.760 | 89,313 | -0.41(-4.03%) |
Feb 03, 2023 | 10.24 | 10.49 | 10.14 | 10.17 | 158,374 | -0.32(-3.05%) |
Feb 02, 2023 | 9.930 | 10.57 | 9.800 | 10.49 | 164,525 | +0.67(+6.82%) |
Feb 01, 2023 | 9.770 | 10.08 | 9.730 | 9.820 | 165,498 | +0.05(+0.51%) |
Jan 31, 2023 | 9.800 | 9.960 | 9.705 | 9.770 | 287,116 | -0.03(-0.31%) |
Jan 30, 2023 | 9.430 | 9.810 | 9.345 | 9.800 | 170,957 | +0.37(+3.92%) |
Jan 27, 2023 | 8.880 | 9.490 | 8.870 | 9.430 | 249,263 | +0.52(+5.84%) |
Jan 26, 2023 | 8.150 | 9.005 | 8.080 | 8.910 | 662,597 | +1.00(+12.64%) |
Jan 25, 2023 | 7.790 | 7.930 | 7.190 | 7.910 | 2,380,074 | +0.02(+0.25%) |
Jan 24, 2023 | 8.240 | 8.300 | 7.720 | 7.890 | 679,578 | -0.37(-4.48%) |
Jan 23, 2023 | 7.960 | 8.300 | 7.910 | 8.260 | 429,999 | +0.27(+3.38%) |
Jan 20, 2023 | 8.050 | 8.120 | 7.935 | 7.990 | 171,417 | +0.00(+0.00%) |
Jan 19, 2023 | 8.040 | 8.130 | 7.910 | 7.990 | 124,248 | -0.10(-1.24%) |
Jan 18, 2023 | 8.220 | 8.250 | 8.020 | 8.090 | 176,908 | +0.01(+0.12%) |
Jan 17, 2023 | 8.300 | 8.300 | 8.060 | 8.080 | 138,887 | -0.22(-2.65%) |
Jan 13, 2023 | 8.130 | 8.300 | 7.980 | 8.300 | 140,549 | +0.14(+1.72%) |
Jan 12, 2023 | 8.290 | 8.410 | 8.000 | 8.160 | 127,676 | -0.02(-0.24%) |
Jan 11, 2023 | 8.160 | 8.200 | 7.900 | 8.180 | 141,585 | +0.05(+0.62%) |
Jan 10, 2023 | 7.790 | 8.160 | 7.780 | 8.130 | 191,917 | +0.23(+2.91%) |
Jan 09, 2023 | 8.200 | 8.500 | 7.810 | 7.900 | 442,068 | -0.25(-3.07%) |
Jan 06, 2023 | 8.230 | 8.290 | 8.030 | 8.150 | 94,227 | -0.04(-0.49%) |
Jan 05, 2023 | 8.440 | 8.470 | 8.090 | 8.190 | 93,080 | -0.33(-3.87%) |
Jan 04, 2023 | 8.220 | 8.540 | 8.020 | 8.520 | 130,824 | +0.38(+4.67%) |