Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.963 | 9.552 | 8.963 | 9.539 | 116,369 | +0.68(+7.73%) |
Mar 30, 2023 | 8.880 | 8.944 | 8.811 | 8.855 | 53,887 | +0.08(+0.94%) |
Mar 29, 2023 | 8.735 | 8.842 | 8.545 | 8.773 | 85,088 | +0.27(+3.13%) |
Mar 28, 2023 | 8.659 | 8.665 | 8.298 | 8.507 | 110,913 | -0.16(-1.83%) |
Mar 27, 2023 | 8.804 | 8.963 | 8.570 | 8.665 | 122,559 | +0.10(+1.15%) |
Mar 24, 2023 | 8.659 | 8.684 | 8.415 | 8.566 | 127,453 | -0.13(-1.50%) |
Mar 23, 2023 | 8.874 | 9.083 | 8.488 | 8.697 | 188,793 | +0.07(+0.81%) |
Mar 22, 2023 | 9.102 | 9.153 | 8.627 | 8.627 | 181,636 | -0.38(-4.22%) |
Mar 21, 2023 | 8.488 | 9.007 | 8.481 | 9.007 | 152,282 | +0.82(+9.98%) |
Mar 20, 2023 | 7.924 | 8.348 | 7.829 | 8.190 | 125,884 | +0.17(+2.09%) |
Mar 17, 2023 | 8.285 | 8.329 | 7.899 | 8.023 | 96,636 | -0.24(-2.87%) |
Mar 16, 2023 | 8.038 | 8.329 | 7.962 | 8.260 | 121,641 | +0.21(+2.60%) |
Mar 15, 2023 | 8.076 | 8.146 | 7.879 | 8.051 | 263,029 | -0.17(-2.08%) |
Mar 14, 2023 | 7.911 | 8.234 | 7.911 | 8.222 | 173,165 | +0.50(+6.48%) |
Mar 13, 2023 | 7.348 | 7.854 | 7.158 | 7.721 | 194,689 | +0.04(+0.58%) |
Mar 10, 2023 | 7.740 | 7.930 | 7.422 | 7.677 | 96,055 | +0.02(+0.25%) |
Mar 09, 2023 | 8.070 | 8.329 | 7.645 | 7.658 | 200,565 | -0.50(-6.13%) |
Mar 08, 2023 | 8.310 | 8.386 | 8.051 | 8.158 | 172,423 | -0.32(-3.81%) |
Mar 07, 2023 | 8.684 | 8.833 | 8.406 | 8.481 | 87,337 | -0.36(-4.02%) |
Mar 06, 2023 | 9.108 | 9.108 | 8.754 | 8.837 | 108,996 | -0.23(-2.59%) |
Mar 03, 2023 | 8.893 | 9.202 | 8.817 | 9.071 | 59,889 | +0.39(+4.46%) |
Mar 02, 2023 | 8.437 | 8.773 | 8.418 | 8.684 | 116,006 | -0.68(-7.30%) |
Mar 01, 2023 | 9.539 | 9.590 | 9.122 | 9.368 | 284,073 | -0.18(-1.91%) |
Feb 28, 2023 | 9.812 | 9.812 | 9.499 | 9.551 | 122,553 | -0.10(-0.99%) |
Feb 27, 2023 | 9.337 | 9.723 | 9.292 | 9.647 | 122,128 | +0.63(+6.95%) |
Feb 24, 2023 | 8.975 | 9.045 | 8.830 | 9.020 | 84,549 | -0.32(-3.46%) |
Feb 23, 2023 | 9.457 | 9.482 | 9.020 | 9.343 | 268,354 | +0.09(+0.96%) |
Feb 22, 2023 | 9.077 | 9.273 | 8.754 | 9.254 | 140,764 | +0.19(+2.10%) |
Feb 21, 2023 | 9.489 | 9.748 | 9.064 | 9.064 | 121,963 | -0.63(-6.47%) |
Feb 17, 2023 | 9.216 | 9.698 | 9.096 | 9.691 | 255,499 | +0.34(+3.68%) |
Feb 16, 2023 | 9.843 | 10.26 | 9.347 | 9.347 | 376,154 | -0.70(-6.93%) |
Feb 15, 2023 | 9.919 | 10.07 | 9.609 | 10.04 | 260,016 | +0.28(+2.85%) |
Feb 14, 2023 | 8.754 | 9.793 | 8.703 | 9.765 | 267,089 | +0.84(+9.41%) |
Feb 13, 2023 | 8.912 | 9.020 | 8.589 | 8.925 | 127,534 | -0.15(-1.61%) |
Feb 10, 2023 | 9.400 | 9.590 | 8.836 | 9.070 | 265,660 | -0.61(-6.34%) |
Feb 09, 2023 | 9.704 | 10.07 | 9.549 | 9.684 | 424,358 | +0.36(+3.83%) |
Feb 08, 2023 | 9.039 | 9.425 | 8.982 | 9.327 | 412,397 | +0.25(+2.72%) |
Feb 07, 2023 | 9.070 | 9.102 | 8.665 | 9.080 | 411,781 | +0.11(+1.28%) |
Feb 06, 2023 | 8.880 | 9.089 | 8.697 | 8.966 | 307,215 | +0.26(+3.02%) |
Feb 03, 2023 | 8.437 | 9.197 | 8.361 | 8.703 | 756,058 | +0.11(+1.25%) |
Feb 02, 2023 | 8.545 | 9.026 | 8.361 | 8.595 | 644,178 | +0.39(+4.71%) |
Feb 01, 2023 | 7.778 | 8.326 | 7.619 | 8.209 | 373,918 | +0.46(+5.88%) |
Jan 31, 2023 | 7.253 | 7.781 | 7.189 | 7.753 | 122,307 | +0.35(+4.79%) |
Jan 30, 2023 | 8.025 | 8.120 | 7.376 | 7.398 | 256,343 | -0.63(-7.81%) |
Jan 27, 2023 | 7.177 | 8.171 | 7.101 | 8.025 | 460,337 | +0.97(+13.83%) |
Jan 26, 2023 | 7.037 | 7.073 | 6.771 | 7.050 | 235,910 | +0.84(+13.46%) |
Jan 25, 2023 | 6.062 | 6.296 | 5.888 | 6.214 | 153,901 | +0.04(+0.64%) |
Jan 24, 2023 | 6.131 | 6.298 | 6.081 | 6.174 | 77,518 | -0.00(-0.05%) |
Jan 23, 2023 | 5.758 | 6.249 | 5.694 | 6.177 | 146,779 | +0.55(+9.82%) |
Jan 20, 2023 | 5.371 | 5.631 | 5.321 | 5.625 | 140,611 | +0.32(+5.97%) |
Jan 19, 2023 | 5.308 | 5.441 | 5.200 | 5.308 | 105,866 | -0.09(-1.64%) |
Jan 18, 2023 | 5.808 | 5.808 | 5.314 | 5.397 | 268,774 | -0.16(-2.85%) |
Jan 17, 2023 | 5.226 | 5.586 | 5.226 | 5.555 | 213,566 | +0.48(+9.54%) |
Jan 13, 2023 | 4.776 | 5.071 | 4.738 | 5.071 | 60,305 | -0.06(-1.16%) |
Jan 12, 2023 | 5.086 | 5.156 | 4.877 | 5.131 | 61,646 | +0.02(+0.42%) |
Jan 11, 2023 | 5.048 | 5.232 | 5.010 | 5.109 | 462,679 | +0.21(+4.35%) |
Jan 10, 2023 | 5.004 | 5.093 | 4.722 | 4.896 | 79,447 | -0.05(-1.02%) |
Jan 09, 2023 | 4.858 | 5.116 | 4.839 | 4.947 | 30,479 | +0.35(+7.72%) |
Jan 06, 2023 | 4.149 | 4.611 | 4.054 | 4.592 | 94,428 | +0.11(+2.55%) |
Jan 05, 2023 | 4.453 | 4.497 | 4.333 | 4.478 | 25,700 | -0.15(-3.34%) |
Jan 04, 2023 | 4.409 | 4.649 | 4.358 | 4.633 | 30,952 | +0.27(+6.23%) |