Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.440 | 9.572 | 9.422 | 9.550 | 2,217,378 | +0.17(+1.84%) |
Mar 30, 2023 | 9.377 | 9.454 | 9.349 | 9.377 | 1,522,451 | +0.03(+0.29%) |
Mar 29, 2023 | 9.295 | 9.358 | 9.204 | 9.349 | 4,676,043 | +0.16(+1.78%) |
Mar 28, 2023 | 9.104 | 9.258 | 9.012 | 9.185 | 2,747,607 | +0.04(+0.40%) |
Mar 27, 2023 | 9.195 | 9.286 | 9.104 | 9.149 | 3,707,257 | +0.03(+0.30%) |
Mar 24, 2023 | 8.739 | 9.122 | 8.703 | 9.122 | 2,501,937 | +0.21(+2.35%) |
Mar 23, 2023 | 9.140 | 9.213 | 8.830 | 8.912 | 2,340,710 | -0.18(-2.00%) |
Mar 22, 2023 | 9.377 | 9.377 | 9.085 | 9.094 | 1,427,489 | -0.28(-3.01%) |
Mar 21, 2023 | 9.258 | 9.413 | 9.258 | 9.377 | 1,719,393 | +0.24(+2.59%) |
Mar 20, 2023 | 9.049 | 9.267 | 9.049 | 9.140 | 2,770,112 | +0.13(+1.41%) |
Mar 17, 2023 | 9.085 | 9.104 | 8.862 | 9.012 | 6,156,886 | -0.09(-1.00%) |
Mar 16, 2023 | 9.031 | 9.135 | 8.867 | 9.104 | 3,159,858 | +0.05(+0.50%) |
Mar 15, 2023 | 9.176 | 9.181 | 8.885 | 9.058 | 3,826,355 | -0.31(-3.30%) |
Mar 14, 2023 | 9.267 | 9.563 | 9.176 | 9.368 | 3,019,433 | +0.17(+1.88%) |
Mar 13, 2023 | 9.012 | 9.481 | 8.921 | 9.195 | 3,516,892 | +0.01(+0.10%) |
Mar 10, 2023 | 9.404 | 9.431 | 9.094 | 9.185 | 3,055,816 | -0.23(-2.42%) |
Mar 09, 2023 | 9.495 | 9.558 | 9.395 | 9.413 | 2,935,525 | -0.04(-0.39%) |
Mar 08, 2023 | 9.650 | 9.668 | 9.386 | 9.449 | 2,755,169 | -0.18(-1.89%) |
Mar 07, 2023 | 9.713 | 9.768 | 9.632 | 9.632 | 2,249,554 | -0.11(-1.12%) |
Mar 06, 2023 | 9.786 | 9.864 | 9.727 | 9.741 | 2,549,303 | -0.10(-1.02%) |
Mar 03, 2023 | 9.704 | 9.896 | 9.641 | 9.841 | 1,794,773 | +0.15(+1.60%) |
Mar 02, 2023 | 9.622 | 9.736 | 9.550 | 9.686 | 1,998,916 | +0.03(+0.28%) |
Mar 01, 2023 | 9.595 | 9.704 | 9.559 | 9.659 | 2,145,789 | +0.06(+0.66%) |
Feb 28, 2023 | 9.750 | 9.759 | 9.540 | 9.595 | 3,369,201 | -0.11(-1.13%) |
Feb 27, 2023 | 9.823 | 9.841 | 9.641 | 9.704 | 1,794,338 | -0.10(-1.02%) |
Feb 24, 2023 | 9.659 | 9.814 | 9.586 | 9.804 | 1,998,989 | +0.09(+0.94%) |
Feb 23, 2023 | 9.613 | 9.768 | 9.586 | 9.713 | 2,291,540 | +0.20(+2.11%) |
Feb 22, 2023 | 9.449 | 9.613 | 9.388 | 9.513 | 2,138,193 | +0.07(+0.77%) |
Feb 21, 2023 | 9.659 | 9.682 | 9.231 | 9.440 | 6,022,454 | -0.24(-2.45%) |
Feb 17, 2023 | 9.996 | 9.996 | 9.632 | 9.677 | 3,809,996 | -0.34(-3.36%) |
Feb 16, 2023 | 9.923 | 10.24 | 9.809 | 10.01 | 4,734,517 | +0.15(+1.57%) |
Feb 15, 2023 | 9.804 | 9.900 | 9.695 | 9.859 | 3,271,856 | -0.05(-0.55%) |
Feb 14, 2023 | 9.814 | 10.03 | 9.777 | 9.914 | 2,546,397 | +0.07(+0.74%) |
Feb 13, 2023 | 9.741 | 9.950 | 9.713 | 9.841 | 3,468,880 | +0.09(+0.93%) |
Feb 10, 2023 | 9.704 | 9.768 | 9.613 | 9.750 | 4,473,922 | +0.15(+1.61%) |
Feb 09, 2023 | 9.741 | 9.795 | 9.568 | 9.595 | 3,993,954 | -0.12(-1.22%) |
Feb 08, 2023 | 9.741 | 9.845 | 9.668 | 9.713 | 4,305,122 | -0.05(-0.56%) |
Feb 07, 2023 | 9.641 | 9.804 | 9.477 | 9.768 | 4,136,614 | +0.15(+1.51%) |
Feb 06, 2023 | 9.632 | 9.704 | 9.513 | 9.622 | 4,283,881 | -0.05(-0.47%) |
Feb 03, 2023 | 9.786 | 9.868 | 9.632 | 9.668 | 3,627,890 | -0.11(-1.12%) |
Feb 02, 2023 | 9.823 | 9.973 | 9.713 | 9.777 | 3,991,184 | +0.00(+0.00%) |
Feb 01, 2023 | 9.877 | 9.886 | 9.568 | 9.777 | 5,323,988 | -0.15(-1.47%) |
Jan 31, 2023 | 9.832 | 9.927 | 9.736 | 9.923 | 2,987,716 | +0.12(+1.21%) |
Jan 30, 2023 | 9.932 | 10.03 | 9.768 | 9.804 | 2,518,458 | -0.20(-2.00%) |
Jan 27, 2023 | 9.832 | 10.05 | 9.814 | 10.00 | 3,231,263 | +0.15(+1.57%) |
Jan 26, 2023 | 9.959 | 9.977 | 9.768 | 9.850 | 3,155,288 | -0.04(-0.37%) |
Jan 25, 2023 | 9.914 | 9.932 | 9.777 | 9.886 | 2,992,730 | -0.11(-1.09%) |
Jan 24, 2023 | 10.10 | 10.14 | 9.695 | 9.996 | 4,138,332 | -0.08(-0.77%) |
Jan 23, 2023 | 10.08 | 10.17 | 10.00 | 10.07 | 3,765,896 | +0.07(+0.71%) |
Jan 20, 2023 | 10.05 | 10.06 | 9.917 | 10.00 | 2,283,527 | +0.00(+0.00%) |
Jan 19, 2023 | 9.832 | 10.08 | 9.832 | 10.00 | 2,075,327 | +0.12(+1.26%) |
Jan 18, 2023 | 10.16 | 10.21 | 9.877 | 9.877 | 2,064,203 | -0.26(-2.55%) |
Jan 17, 2023 | 10.21 | 10.31 | 10.09 | 10.14 | 2,042,220 | -0.03(-0.26%) |
Jan 13, 2023 | 10.13 | 10.19 | 10.05 | 10.16 | 2,527,704 | +0.00(+0.00%) |
Jan 12, 2023 | 10.04 | 10.21 | 9.993 | 10.16 | 3,654,010 | +0.16(+1.61%) |
Jan 11, 2023 | 9.993 | 10.04 | 9.890 | 10.00 | 1,825,668 | +0.09(+0.90%) |
Jan 10, 2023 | 9.975 | 9.975 | 9.801 | 9.912 | 1,767,951 | +0.01(+0.09%) |
Jan 09, 2023 | 9.975 | 10.05 | 9.868 | 9.904 | 3,402,007 | +0.06(+0.63%) |
Jan 06, 2023 | 9.707 | 9.975 | 9.707 | 9.841 | 3,811,387 | +0.25(+2.60%) |
Jan 05, 2023 | 9.672 | 9.698 | 9.520 | 9.591 | 8,794,030 | -0.12(-1.29%) |
Jan 04, 2023 | 9.341 | 9.886 | 9.324 | 9.716 | 6,450,592 | +0.29(+3.13%) |