Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 11.16 | 11.24 | 11.06 | 11.18 | 319,978 | +0.39(+3.61%) |
Mar 28, 2023 | 10.58 | 10.81 | 10.52 | 10.79 | 577,072 | +0.19(+1.79%) |
Mar 27, 2023 | 10.94 | 10.95 | 10.42 | 10.60 | 1,222,981 | -0.35(-3.20%) |
Mar 24, 2023 | 10.99 | 11.14 | 10.85 | 10.95 | 814,737 | -0.27(-2.41%) |
Mar 23, 2023 | 10.78 | 11.35 | 10.75 | 11.22 | 1,452,105 | +0.72(+6.86%) |
Mar 22, 2023 | 11.20 | 11.40 | 10.48 | 10.50 | 1,044,826 | -0.61(-5.49%) |
Mar 21, 2023 | 11.08 | 11.25 | 10.96 | 11.11 | 344,388 | +0.15(+1.37%) |
Mar 20, 2023 | 11.11 | 11.12 | 10.86 | 10.96 | 548,232 | +0.39(+3.73%) |
Mar 17, 2023 | 10.50 | 10.63 | 10.31 | 10.57 | 1,339,028 | +0.72(+7.27%) |
Mar 16, 2023 | 9.720 | 9.920 | 9.700 | 9.849 | 646,713 | +0.26(+2.69%) |
Mar 15, 2023 | 9.890 | 9.910 | 9.420 | 9.592 | 789,081 | -0.31(-3.12%) |
Mar 14, 2023 | 10.23 | 10.30 | 9.560 | 9.900 | 1,129,486 | +0.31(+3.23%) |
Mar 13, 2023 | 8.820 | 9.650 | 8.749 | 9.590 | 911,941 | +1.75(+22.40%) |
Mar 10, 2023 | 7.830 | 7.950 | 7.710 | 7.835 | 234,789 | -0.04(-0.44%) |
Mar 09, 2023 | 8.520 | 8.540 | 7.830 | 7.870 | 724,916 | -0.80(-9.23%) |
Mar 08, 2023 | 8.640 | 8.720 | 8.590 | 8.670 | 114,469 | +0.02(+0.18%) |
Mar 07, 2023 | 8.770 | 8.830 | 8.610 | 8.655 | 210,044 | -0.12(-1.32%) |
Mar 06, 2023 | 8.810 | 8.880 | 8.770 | 8.770 | 132,300 | +0.03(+0.34%) |
Mar 03, 2023 | 8.800 | 8.825 | 8.740 | 8.740 | 169,714 | -0.50(-5.46%) |
Mar 02, 2023 | 9.180 | 9.280 | 9.145 | 9.245 | 122,733 | +0.02(+0.27%) |
Mar 01, 2023 | 9.340 | 9.370 | 9.210 | 9.220 | 153,190 | +0.04(+0.46%) |
Feb 28, 2023 | 9.250 | 9.310 | 9.160 | 9.177 | 95,827 | -0.01(-0.08%) |
Feb 27, 2023 | 9.380 | 9.414 | 9.110 | 9.185 | 42,193 | +0.03(+0.30%) |
Feb 24, 2023 | 9.380 | 9.424 | 9.020 | 9.157 | 354,796 | -0.32(-3.34%) |
Feb 23, 2023 | 9.530 | 9.530 | 9.395 | 9.473 | 23,067 | +0.05(+0.57%) |
Feb 22, 2023 | 9.500 | 9.500 | 9.346 | 9.420 | 27,010 | -0.27(-2.74%) |
Feb 21, 2023 | 9.760 | 9.800 | 9.620 | 9.685 | 67,149 | -0.15(-1.57%) |
Feb 17, 2023 | 9.530 | 9.888 | 9.410 | 9.840 | 276,543 | +0.09(+0.92%) |
Feb 16, 2023 | 9.690 | 10.01 | 9.630 | 9.750 | 170,947 | +0.16(+1.67%) |
Feb 15, 2023 | 9.000 | 9.600 | 8.987 | 9.590 | 182,819 | +0.76(+8.61%) |
Feb 14, 2023 | 8.560 | 8.840 | 8.560 | 8.830 | 123,295 | +0.24(+2.79%) |
Feb 13, 2023 | 8.530 | 8.600 | 8.505 | 8.590 | 22,187 | -0.02(-0.23%) |
Feb 10, 2023 | 8.640 | 8.680 | 8.542 | 8.610 | 84,677 | -0.09(-1.03%) |
Feb 09, 2023 | 9.030 | 9.060 | 8.670 | 8.700 | 244,720 | -0.35(-3.87%) |
Feb 08, 2023 | 9.140 | 9.164 | 9.010 | 9.050 | 86,519 | -0.16(-1.74%) |
Feb 07, 2023 | 9.120 | 9.230 | 9.050 | 9.210 | 26,709 | +0.07(+0.77%) |
Feb 06, 2023 | 9.060 | 9.175 | 9.030 | 9.140 | 30,550 | -0.14(-1.51%) |
Feb 03, 2023 | 9.270 | 9.420 | 9.270 | 9.280 | 98,120 | -0.22(-2.32%) |
Feb 02, 2023 | 9.530 | 9.600 | 9.400 | 9.500 | 73,843 | +0.11(+1.17%) |
Feb 01, 2023 | 9.170 | 9.400 | 9.060 | 9.390 | 141,754 | +0.21(+2.23%) |
Jan 31, 2023 | 9.190 | 9.240 | 9.185 | 9.185 | 29,379 | +0.17(+1.83%) |
Jan 30, 2023 | 9.220 | 9.260 | 9.000 | 9.020 | 55,298 | -0.19(-2.06%) |
Jan 27, 2023 | 9.140 | 9.340 | 9.130 | 9.210 | 196,729 | -0.01(-0.11%) |
Jan 26, 2023 | 9.250 | 9.260 | 9.140 | 9.220 | 63,234 | +0.06(+0.66%) |
Jan 25, 2023 | 9.020 | 9.160 | 8.971 | 9.160 | 34,179 | -0.03(-0.34%) |
Jan 24, 2023 | 9.150 | 9.215 | 9.100 | 9.191 | 102,010 | -0.02(-0.20%) |
Jan 23, 2023 | 9.120 | 9.260 | 9.040 | 9.210 | 83,511 | +0.28(+3.14%) |
Jan 20, 2023 | 8.440 | 8.950 | 8.430 | 8.930 | 249,063 | +0.48(+5.65%) |
Jan 19, 2023 | 8.310 | 8.475 | 8.310 | 8.452 | 40,142 | +0.14(+1.71%) |
Jan 18, 2023 | 8.600 | 8.630 | 8.170 | 8.310 | 425,278 | -0.24(-2.86%) |
Jan 17, 2023 | 8.520 | 8.580 | 8.431 | 8.555 | 243,204 | +0.75(+9.68%) |
Jan 13, 2023 | 7.590 | 7.810 | 7.580 | 7.800 | 96,405 | +0.16(+2.09%) |
Jan 12, 2023 | 7.270 | 7.650 | 7.180 | 7.640 | 329,527 | +0.62(+8.83%) |
Jan 11, 2023 | 6.950 | 7.025 | 6.915 | 7.020 | 34,311 | +0.03(+0.46%) |
Jan 10, 2023 | 6.910 | 6.990 | 6.890 | 6.988 | 46,549 | +0.12(+1.72%) |
Jan 09, 2023 | 6.880 | 6.950 | 6.860 | 6.870 | 95,431 | +0.13(+1.93%) |
Jan 06, 2023 | 6.670 | 6.810 | 6.655 | 6.740 | 59,852 | +0.02(+0.36%) |
Jan 05, 2023 | 6.700 | 6.738 | 6.670 | 6.716 | 43,174 | +0.02(+0.37%) |
Jan 04, 2023 | 6.690 | 6.780 | 6.680 | 6.691 | 45,946 | +0.07(+1.03%) |