Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.657 | 7.676 | 7.535 | 7.657 | 538,125 | +0.06(+0.74%) |
Mar 30, 2023 | 7.883 | 7.888 | 7.539 | 7.601 | 208,470 | -0.21(-2.66%) |
Mar 29, 2023 | 7.893 | 7.959 | 7.704 | 7.808 | 264,362 | -0.04(-0.48%) |
Mar 28, 2023 | 7.931 | 7.959 | 7.770 | 7.846 | 266,493 | -0.09(-1.19%) |
Mar 27, 2023 | 8.053 | 8.162 | 7.912 | 7.940 | 264,255 | -0.07(-0.82%) |
Mar 24, 2023 | 7.685 | 8.025 | 7.610 | 8.006 | 377,302 | +0.27(+3.54%) |
Mar 23, 2023 | 8.034 | 8.053 | 7.704 | 7.733 | 312,266 | -0.25(-3.19%) |
Mar 22, 2023 | 8.581 | 8.718 | 7.978 | 7.987 | 300,745 | -0.58(-6.72%) |
Mar 21, 2023 | 8.364 | 8.610 | 8.364 | 8.562 | 287,520 | +0.45(+5.58%) |
Mar 20, 2023 | 8.327 | 8.751 | 8.077 | 8.110 | 434,092 | -0.15(-1.83%) |
Mar 17, 2023 | 8.402 | 8.402 | 8.110 | 8.261 | 1,243,275 | -0.17(-2.01%) |
Mar 16, 2023 | 8.185 | 8.723 | 8.138 | 8.430 | 417,619 | +0.10(+1.25%) |
Mar 15, 2023 | 7.997 | 8.449 | 7.846 | 8.327 | 406,278 | +0.13(+1.61%) |
Mar 14, 2023 | 8.487 | 8.647 | 8.091 | 8.195 | 595,866 | +0.17(+2.12%) |
Mar 13, 2023 | 8.129 | 8.214 | 7.280 | 8.025 | 639,603 | -0.36(-4.27%) |
Mar 10, 2023 | 8.478 | 8.572 | 8.232 | 8.383 | 350,746 | -0.26(-3.05%) |
Mar 09, 2023 | 8.902 | 8.902 | 8.624 | 8.647 | 276,893 | -0.32(-3.58%) |
Mar 08, 2023 | 9.232 | 9.232 | 8.911 | 8.968 | 218,202 | -0.25(-2.66%) |
Mar 07, 2023 | 9.355 | 9.355 | 8.968 | 9.213 | 289,533 | -0.17(-1.81%) |
Mar 06, 2023 | 9.534 | 9.571 | 9.213 | 9.383 | 219,931 | -0.11(-1.19%) |
Mar 03, 2023 | 9.411 | 9.543 | 9.373 | 9.496 | 177,083 | +0.11(+1.21%) |
Mar 02, 2023 | 9.251 | 9.411 | 9.194 | 9.383 | 190,660 | +0.09(+1.02%) |
Mar 01, 2023 | 9.421 | 9.421 | 9.274 | 9.289 | 244,669 | -0.18(-1.89%) |
Feb 28, 2023 | 9.421 | 9.553 | 9.373 | 9.468 | 264,649 | +0.03(+0.30%) |
Feb 27, 2023 | 9.430 | 9.505 | 9.392 | 9.439 | 142,052 | +0.05(+0.50%) |
Feb 24, 2023 | 9.373 | 9.402 | 9.218 | 9.392 | 181,755 | -0.08(-0.80%) |
Feb 23, 2023 | 9.402 | 9.487 | 9.373 | 9.468 | 149,354 | +0.13(+1.41%) |
Feb 22, 2023 | 9.373 | 9.439 | 9.277 | 9.336 | 211,724 | -0.01(-0.10%) |
Feb 21, 2023 | 9.458 | 9.468 | 9.279 | 9.345 | 200,680 | -0.11(-1.20%) |
Feb 17, 2023 | 9.270 | 9.487 | 9.166 | 9.458 | 228,171 | +0.25(+2.77%) |
Feb 16, 2023 | 9.251 | 9.279 | 9.128 | 9.204 | 164,150 | -0.12(-1.31%) |
Feb 15, 2023 | 9.223 | 9.345 | 9.109 | 9.326 | 138,204 | +0.08(+0.92%) |
Feb 14, 2023 | 9.270 | 9.270 | 9.119 | 9.241 | 172,773 | -0.07(-0.71%) |
Feb 13, 2023 | 9.232 | 9.326 | 9.091 | 9.307 | 165,153 | +0.08(+0.82%) |
Feb 10, 2023 | 9.289 | 9.392 | 9.164 | 9.232 | 168,620 | -0.04(-0.41%) |
Feb 09, 2023 | 9.458 | 9.496 | 9.213 | 9.270 | 217,207 | -0.12(-1.31%) |
Feb 08, 2023 | 9.477 | 9.543 | 9.325 | 9.392 | 198,030 | -0.18(-1.87%) |
Feb 07, 2023 | 9.496 | 9.685 | 9.458 | 9.571 | 241,023 | +0.05(+0.50%) |
Feb 06, 2023 | 9.506 | 9.580 | 9.375 | 9.524 | 289,849 | -0.07(-0.68%) |
Feb 03, 2023 | 9.403 | 9.632 | 9.086 | 9.590 | 380,226 | +0.18(+1.88%) |
Feb 02, 2023 | 8.909 | 9.431 | 8.880 | 9.412 | 652,477 | +0.54(+6.10%) |
Feb 01, 2023 | 8.759 | 9.002 | 8.685 | 8.871 | 238,619 | +0.12(+1.39%) |
Jan 31, 2023 | 8.675 | 8.759 | 8.545 | 8.750 | 351,234 | +0.07(+0.86%) |
Jan 30, 2023 | 8.825 | 8.825 | 8.601 | 8.675 | 425,927 | -0.15(-1.69%) |
Jan 27, 2023 | 8.442 | 8.834 | 8.396 | 8.825 | 382,098 | +0.31(+3.61%) |
Jan 26, 2023 | 9.683 | 9.683 | 8.396 | 8.517 | 613,683 | -1.12(-11.62%) |
Jan 25, 2023 | 9.627 | 9.683 | 9.496 | 9.636 | 127,402 | -0.02(-0.19%) |
Jan 24, 2023 | 9.786 | 9.786 | 9.580 | 9.655 | 128,035 | -0.13(-1.33%) |
Jan 23, 2023 | 9.739 | 9.804 | 9.664 | 9.786 | 196,747 | +0.07(+0.67%) |
Jan 20, 2023 | 9.571 | 9.730 | 9.422 | 9.720 | 292,903 | +0.23(+2.46%) |
Jan 19, 2023 | 9.468 | 9.496 | 9.384 | 9.487 | 152,722 | +0.03(+0.30%) |
Jan 18, 2023 | 9.608 | 9.608 | 9.384 | 9.459 | 134,307 | -0.15(-1.55%) |
Jan 17, 2023 | 9.655 | 9.655 | 9.562 | 9.608 | 148,961 | -0.04(-0.39%) |
Jan 13, 2023 | 9.608 | 9.692 | 9.515 | 9.646 | 160,215 | -0.02(-0.19%) |
Jan 12, 2023 | 9.562 | 9.758 | 9.534 | 9.664 | 207,390 | +0.17(+1.77%) |
Jan 11, 2023 | 9.562 | 9.590 | 9.450 | 9.496 | 297,701 | -0.07(-0.68%) |
Jan 10, 2023 | 9.506 | 9.636 | 9.464 | 9.562 | 114,570 | +0.08(+0.89%) |
Jan 09, 2023 | 9.524 | 9.590 | 9.440 | 9.478 | 140,256 | -0.01(-0.10%) |
Jan 06, 2023 | 9.412 | 9.506 | 9.328 | 9.487 | 146,015 | +0.16(+1.70%) |
Jan 05, 2023 | 9.394 | 9.394 | 9.189 | 9.328 | 150,923 | -0.07(-0.79%) |
Jan 04, 2023 | 9.552 | 9.636 | 9.348 | 9.403 | 140,155 | -0.07(-0.69%) |