Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.163 | 7.570 | 7.163 | 7.447 | 73,921 | +0.36(+5.07%) |
Mar 30, 2023 | 7.276 | 7.437 | 7.049 | 7.087 | 80,967 | -0.14(-1.96%) |
Mar 29, 2023 | 7.267 | 7.267 | 6.926 | 7.229 | 68,995 | +0.10(+1.46%) |
Mar 28, 2023 | 7.475 | 7.522 | 7.115 | 7.125 | 50,468 | -0.36(-4.80%) |
Mar 27, 2023 | 7.588 | 7.830 | 7.176 | 7.484 | 84,816 | -0.02(-0.25%) |
Mar 24, 2023 | 7.418 | 7.522 | 7.134 | 7.503 | 58,628 | +0.07(+0.89%) |
Mar 23, 2023 | 7.674 | 7.816 | 7.366 | 7.437 | 48,173 | -0.03(-0.38%) |
Mar 22, 2023 | 7.882 | 7.948 | 7.399 | 7.465 | 72,007 | -0.28(-3.66%) |
Mar 21, 2023 | 8.222 | 8.283 | 7.693 | 7.749 | 80,549 | -0.42(-5.10%) |
Mar 20, 2023 | 8.497 | 8.587 | 8.109 | 8.166 | 34,710 | -0.26(-3.03%) |
Mar 17, 2023 | 8.090 | 8.577 | 8.090 | 8.421 | 110,524 | +0.22(+2.65%) |
Mar 16, 2023 | 8.894 | 8.894 | 7.939 | 8.204 | 162,276 | -1.08(-11.62%) |
Mar 15, 2023 | 9.329 | 9.689 | 9.069 | 9.282 | 47,852 | -0.19(-2.00%) |
Mar 14, 2023 | 9.755 | 9.907 | 9.339 | 9.471 | 47,687 | -0.13(-1.38%) |
Mar 13, 2023 | 9.850 | 9.963 | 9.557 | 9.604 | 26,406 | -0.31(-3.10%) |
Mar 10, 2023 | 10.80 | 11.06 | 9.803 | 9.911 | 47,919 | -0.84(-7.79%) |
Mar 09, 2023 | 11.50 | 11.87 | 10.70 | 10.75 | 30,332 | -0.64(-5.65%) |
Mar 08, 2023 | 11.37 | 11.50 | 11.11 | 11.39 | 34,733 | +0.15(+1.35%) |
Mar 07, 2023 | 11.41 | 11.41 | 11.19 | 11.24 | 49,530 | -0.03(-0.25%) |
Mar 06, 2023 | 11.79 | 11.79 | 11.04 | 11.27 | 120,373 | +0.01(+0.08%) |
Mar 03, 2023 | 11.17 | 11.51 | 11.05 | 11.26 | 30,129 | +0.09(+0.85%) |
Mar 02, 2023 | 10.93 | 11.32 | 10.93 | 11.17 | 13,230 | +0.26(+2.34%) |
Mar 01, 2023 | 10.97 | 11.22 | 10.70 | 10.91 | 37,072 | -0.05(-0.43%) |
Feb 28, 2023 | 11.02 | 11.24 | 10.86 | 10.96 | 52,725 | +0.04(+0.35%) |
Feb 27, 2023 | 11.32 | 11.32 | 10.73 | 10.92 | 10,213 | -0.11(-1.03%) |
Feb 24, 2023 | 11.01 | 11.83 | 10.93 | 11.03 | 17,487 | -0.05(-0.43%) |
Feb 23, 2023 | 11.06 | 11.11 | 10.88 | 11.08 | 15,712 | +0.05(+0.43%) |
Feb 22, 2023 | 11.38 | 11.52 | 10.88 | 11.03 | 137,590 | -0.19(-1.69%) |
Feb 21, 2023 | 11.40 | 11.90 | 10.94 | 11.22 | 47,795 | -0.16(-1.41%) |
Feb 17, 2023 | 11.14 | 11.54 | 11.08 | 11.38 | 18,323 | +0.34(+3.08%) |
Feb 16, 2023 | 10.83 | 11.35 | 10.66 | 11.04 | 63,931 | +0.31(+2.91%) |
Feb 15, 2023 | 10.72 | 10.80 | 10.29 | 10.73 | 17,210 | -0.01(-0.09%) |
Feb 14, 2023 | 10.19 | 10.85 | 10.06 | 10.74 | 88,443 | +0.54(+5.29%) |
Feb 13, 2023 | 10.17 | 10.39 | 9.973 | 10.20 | 37,867 | +0.13(+1.32%) |
Feb 10, 2023 | 9.909 | 10.32 | 9.909 | 10.07 | 31,498 | +0.26(+2.67%) |
Feb 09, 2023 | 10.03 | 10.27 | 9.806 | 9.806 | 27,000 | -0.21(-2.14%) |
Feb 08, 2023 | 10.14 | 10.22 | 9.937 | 10.02 | 33,975 | -0.28(-2.72%) |
Feb 07, 2023 | 10.73 | 10.73 | 10.27 | 10.30 | 25,442 | -0.42(-3.92%) |
Feb 06, 2023 | 11.19 | 11.29 | 10.69 | 10.72 | 23,744 | -0.52(-4.65%) |
Feb 03, 2023 | 11.38 | 11.38 | 11.12 | 11.24 | 16,466 | +0.06(+0.50%) |
Feb 02, 2023 | 11.31 | 11.44 | 10.94 | 11.19 | 15,305 | -0.16(-1.40%) |
Feb 01, 2023 | 11.16 | 11.36 | 10.89 | 11.35 | 20,763 | +0.21(+1.84%) |
Jan 31, 2023 | 10.98 | 11.18 | 10.90 | 11.14 | 23,549 | +0.19(+1.71%) |
Jan 30, 2023 | 10.66 | 11.11 | 10.65 | 10.95 | 12,085 | +0.18(+1.65%) |
Jan 27, 2023 | 10.82 | 11.21 | 10.78 | 10.78 | 11,860 | -0.14(-1.28%) |
Jan 26, 2023 | 11.07 | 11.08 | 10.75 | 10.92 | 10,237 | +0.00(+0.00%) |
Jan 25, 2023 | 10.97 | 11.12 | 10.80 | 10.92 | 16,828 | -0.01(-0.09%) |
Jan 24, 2023 | 10.85 | 11.28 | 10.85 | 10.93 | 21,753 | +0.07(+0.60%) |
Jan 23, 2023 | 11.17 | 11.17 | 10.70 | 10.86 | 15,753 | -0.21(-1.86%) |
Jan 20, 2023 | 10.74 | 11.07 | 10.66 | 11.07 | 21,425 | +0.39(+3.68%) |
Jan 19, 2023 | 10.97 | 11.07 | 10.57 | 10.67 | 21,036 | -0.30(-2.72%) |
Jan 18, 2023 | 11.39 | 11.39 | 10.96 | 10.97 | 17,736 | -0.43(-3.77%) |
Jan 17, 2023 | 11.43 | 11.69 | 11.21 | 11.40 | 21,429 | -0.07(-0.65%) |
Jan 13, 2023 | 10.97 | 11.64 | 10.97 | 11.48 | 38,034 | +0.27(+2.42%) |
Jan 12, 2023 | 10.79 | 11.45 | 10.79 | 11.21 | 32,292 | +0.47(+4.35%) |
Jan 11, 2023 | 10.40 | 11.04 | 10.39 | 10.74 | 36,943 | +0.34(+3.23%) |
Jan 10, 2023 | 9.993 | 10.46 | 9.909 | 10.40 | 23,183 | +0.49(+5.00%) |
Jan 09, 2023 | 9.853 | 10.04 | 9.756 | 9.909 | 17,461 | +0.17(+1.73%) |
Jan 06, 2023 | 9.825 | 9.825 | 9.703 | 9.741 | 15,378 | +0.02(+0.19%) |
Jan 05, 2023 | 10.03 | 10.11 | 9.703 | 9.722 | 15,951 | -0.46(-4.50%) |
Jan 04, 2023 | 9.759 | 10.23 | 9.759 | 10.18 | 35,480 | +0.50(+5.21%) |