Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.752 | 9.846 | 9.397 | 9.846 | 1,154,101 | +0.35(+3.65%) |
Mar 30, 2023 | 9.977 | 9.977 | 9.462 | 9.500 | 1,408,572 | -0.46(-4.61%) |
Mar 29, 2023 | 9.922 | 10.05 | 9.805 | 9.958 | 2,248,693 | +0.13(+1.28%) |
Mar 28, 2023 | 9.868 | 10.01 | 9.787 | 9.832 | 1,498,825 | +0.01(+0.09%) |
Mar 27, 2023 | 9.886 | 9.922 | 9.742 | 9.823 | 1,277,442 | +0.07(+0.74%) |
Mar 24, 2023 | 9.814 | 9.886 | 9.652 | 9.751 | 848,903 | -0.02(-0.18%) |
Mar 23, 2023 | 9.607 | 9.949 | 9.607 | 9.769 | 720,155 | +0.16(+1.69%) |
Mar 22, 2023 | 9.688 | 9.841 | 9.539 | 9.607 | 815,385 | +0.02(+0.19%) |
Mar 21, 2023 | 9.463 | 9.742 | 9.346 | 9.589 | 1,354,553 | +0.38(+4.11%) |
Mar 20, 2023 | 9.102 | 9.418 | 9.066 | 9.210 | 903,546 | +0.16(+1.79%) |
Mar 17, 2023 | 9.292 | 9.337 | 8.985 | 9.048 | 509,416 | -0.23(-2.52%) |
Mar 16, 2023 | 9.012 | 9.310 | 8.832 | 9.283 | 647,797 | +0.15(+1.68%) |
Mar 15, 2023 | 9.346 | 9.355 | 8.787 | 9.129 | 1,215,025 | -0.32(-3.34%) |
Mar 14, 2023 | 9.733 | 9.886 | 9.310 | 9.445 | 892,503 | -0.10(-1.04%) |
Mar 13, 2023 | 9.607 | 9.769 | 9.301 | 9.544 | 590,852 | -0.18(-1.85%) |
Mar 10, 2023 | 9.823 | 10.09 | 9.697 | 9.724 | 752,283 | -0.08(-0.83%) |
Mar 09, 2023 | 9.850 | 10.01 | 9.787 | 9.805 | 460,295 | -0.02(-0.18%) |
Mar 08, 2023 | 9.751 | 9.904 | 9.688 | 9.823 | 527,722 | +0.13(+1.30%) |
Mar 07, 2023 | 9.814 | 9.868 | 9.652 | 9.697 | 557,076 | -0.03(-0.28%) |
Mar 06, 2023 | 9.733 | 9.787 | 9.508 | 9.724 | 529,291 | -0.03(-0.28%) |
Mar 03, 2023 | 9.895 | 9.995 | 9.562 | 9.751 | 1,062,117 | -0.14(-1.46%) |
Mar 02, 2023 | 9.742 | 10.04 | 9.688 | 9.895 | 695,349 | +0.15(+1.57%) |
Mar 01, 2023 | 9.634 | 9.805 | 9.481 | 9.742 | 593,735 | +0.08(+0.84%) |
Feb 28, 2023 | 9.859 | 9.968 | 9.589 | 9.661 | 1,937,932 | -0.31(-3.07%) |
Feb 27, 2023 | 9.454 | 10.09 | 9.391 | 9.968 | 3,743,918 | +0.77(+8.43%) |
Feb 24, 2023 | 9.052 | 9.201 | 8.973 | 9.193 | 2,082,538 | +0.18(+2.05%) |
Feb 23, 2023 | 9.052 | 9.333 | 8.981 | 9.008 | 1,647,100 | +0.07(+0.79%) |
Feb 22, 2023 | 8.797 | 9.086 | 8.797 | 8.938 | 1,076,511 | +0.01(+0.10%) |
Feb 21, 2023 | 8.885 | 8.964 | 8.744 | 8.929 | 1,169,245 | +0.04(+0.50%) |
Feb 17, 2023 | 8.832 | 8.999 | 8.651 | 8.885 | 884,482 | -0.04(-0.49%) |
Feb 16, 2023 | 8.867 | 9.157 | 8.858 | 8.929 | 585,285 | +0.06(+0.69%) |
Feb 15, 2023 | 8.806 | 8.867 | 8.674 | 8.867 | 363,232 | -0.02(-0.20%) |
Feb 14, 2023 | 8.568 | 8.894 | 8.462 | 8.885 | 633,308 | +0.39(+4.55%) |
Feb 13, 2023 | 8.489 | 8.621 | 8.401 | 8.498 | 490,212 | -0.10(-1.13%) |
Feb 10, 2023 | 8.462 | 8.638 | 8.348 | 8.594 | 469,955 | +0.21(+2.52%) |
Feb 09, 2023 | 8.357 | 8.401 | 8.093 | 8.383 | 891,165 | +0.06(+0.74%) |
Feb 08, 2023 | 8.744 | 8.841 | 8.137 | 8.322 | 1,307,606 | -0.52(-5.87%) |
Feb 07, 2023 | 8.647 | 8.858 | 8.542 | 8.841 | 650,627 | +0.33(+3.93%) |
Feb 06, 2023 | 8.700 | 8.762 | 8.436 | 8.506 | 556,143 | -0.21(-2.42%) |
Feb 03, 2023 | 8.823 | 8.906 | 8.665 | 8.718 | 527,882 | -0.03(-0.30%) |
Feb 02, 2023 | 8.920 | 8.946 | 8.630 | 8.744 | 876,258 | -0.23(-2.55%) |
Feb 01, 2023 | 8.885 | 9.061 | 8.762 | 8.973 | 907,703 | +0.02(+0.20%) |
Jan 31, 2023 | 8.920 | 9.122 | 8.911 | 8.955 | 497,772 | -0.01(-0.10%) |
Jan 30, 2023 | 9.281 | 9.342 | 8.894 | 8.964 | 1,301,822 | -0.39(-4.12%) |
Jan 27, 2023 | 9.471 | 9.649 | 9.275 | 9.349 | 1,164,964 | -0.17(-1.74%) |
Jan 26, 2023 | 9.540 | 9.575 | 9.227 | 9.514 | 1,103,850 | -0.09(-0.91%) |
Jan 25, 2023 | 9.445 | 9.636 | 9.340 | 9.601 | 605,677 | +0.07(+0.73%) |
Jan 24, 2023 | 9.706 | 9.786 | 9.473 | 9.532 | 492,053 | -0.12(-1.26%) |
Jan 23, 2023 | 9.584 | 9.871 | 9.411 | 9.654 | 804,610 | +0.20(+2.12%) |
Jan 20, 2023 | 9.575 | 9.575 | 9.358 | 9.453 | 516,441 | +0.14(+1.50%) |
Jan 19, 2023 | 8.983 | 9.549 | 8.975 | 9.314 | 646,441 | +0.19(+2.10%) |
Jan 18, 2023 | 9.314 | 9.471 | 9.062 | 9.123 | 661,748 | -0.17(-1.87%) |
Jan 17, 2023 | 9.184 | 9.410 | 9.183 | 9.297 | 661,659 | +0.21(+2.30%) |
Jan 13, 2023 | 8.940 | 9.192 | 8.905 | 9.088 | 547,490 | +0.06(+0.67%) |
Jan 12, 2023 | 8.740 | 9.123 | 8.687 | 9.027 | 565,849 | +0.36(+4.12%) |
Jan 11, 2023 | 8.574 | 8.731 | 8.513 | 8.670 | 589,405 | +0.15(+1.74%) |
Jan 10, 2023 | 8.583 | 8.705 | 8.478 | 8.522 | 515,916 | -0.05(-0.61%) |
Jan 09, 2023 | 8.400 | 8.923 | 8.400 | 8.574 | 927,505 | +0.22(+2.60%) |
Jan 06, 2023 | 8.287 | 8.635 | 8.287 | 8.357 | 1,368,162 | +0.07(+0.84%) |
Jan 05, 2023 | 8.592 | 8.687 | 8.209 | 8.287 | 1,142,283 | -0.45(-5.18%) |
Jan 04, 2023 | 8.661 | 8.761 | 8.322 | 8.740 | 1,029,381 | +0.09(+1.01%) |