Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.519 | 8.656 | 8.431 | 8.539 | 1,200,595 | +0.12(+1.39%) |
Mar 30, 2023 | 8.558 | 8.724 | 8.382 | 8.422 | 1,175,262 | -0.05(-0.58%) |
Mar 29, 2023 | 8.499 | 8.558 | 8.237 | 8.470 | 1,781,831 | -0.02(-0.23%) |
Mar 28, 2023 | 8.364 | 8.762 | 8.305 | 8.490 | 1,850,143 | +0.08(+0.92%) |
Mar 27, 2023 | 8.451 | 8.538 | 8.364 | 8.412 | 1,089,526 | +0.11(+1.29%) |
Mar 24, 2023 | 8.140 | 8.422 | 7.975 | 8.305 | 1,321,420 | +0.03(+0.35%) |
Mar 23, 2023 | 8.490 | 8.548 | 8.135 | 8.276 | 1,983,758 | -0.16(-1.84%) |
Mar 22, 2023 | 8.674 | 8.839 | 8.393 | 8.431 | 1,709,264 | -0.35(-3.98%) |
Mar 21, 2023 | 8.830 | 8.990 | 8.754 | 8.781 | 1,947,004 | +0.12(+1.35%) |
Mar 20, 2023 | 9.121 | 9.170 | 8.567 | 8.665 | 2,384,821 | -0.32(-3.57%) |
Mar 17, 2023 | 8.888 | 9.218 | 8.869 | 8.985 | 4,392,532 | -0.07(-0.75%) |
Mar 16, 2023 | 8.422 | 9.409 | 8.373 | 9.053 | 5,344,371 | +1.01(+12.56%) |
Mar 15, 2023 | 7.752 | 8.140 | 7.722 | 8.043 | 3,794,595 | +0.05(+0.61%) |
Mar 14, 2023 | 8.062 | 8.184 | 7.897 | 7.994 | 2,826,023 | +0.21(+2.75%) |
Mar 13, 2023 | 8.616 | 8.635 | 7.771 | 7.781 | 3,613,757 | -0.99(-11.30%) |
Mar 10, 2023 | 8.975 | 9.043 | 8.703 | 8.771 | 2,072,644 | -0.27(-3.01%) |
Mar 09, 2023 | 8.927 | 9.179 | 8.820 | 9.043 | 1,709,158 | -0.07(-0.75%) |
Mar 08, 2023 | 9.179 | 9.291 | 8.932 | 9.111 | 1,695,416 | -0.05(-0.53%) |
Mar 07, 2023 | 9.247 | 9.442 | 9.150 | 9.160 | 1,387,997 | -0.05(-0.53%) |
Mar 06, 2023 | 9.811 | 9.811 | 9.170 | 9.209 | 1,644,692 | -0.58(-5.95%) |
Mar 03, 2023 | 9.685 | 9.791 | 9.549 | 9.791 | 1,449,765 | +0.12(+1.20%) |
Mar 02, 2023 | 9.432 | 9.743 | 9.364 | 9.675 | 1,446,479 | +0.20(+2.15%) |
Mar 01, 2023 | 9.442 | 9.655 | 9.374 | 9.471 | 1,231,402 | -0.04(-0.41%) |
Feb 28, 2023 | 9.655 | 9.838 | 9.500 | 9.510 | 1,619,092 | -0.10(-1.01%) |
Feb 27, 2023 | 9.966 | 9.966 | 9.558 | 9.607 | 1,028,775 | -0.18(-1.88%) |
Feb 24, 2023 | 9.558 | 9.811 | 9.510 | 9.791 | 1,044,301 | +0.03(+0.30%) |
Feb 23, 2023 | 9.694 | 9.796 | 9.549 | 9.762 | 1,048,540 | +0.13(+1.31%) |
Feb 22, 2023 | 9.451 | 9.636 | 9.364 | 9.636 | 1,275,957 | +0.23(+2.48%) |
Feb 21, 2023 | 9.927 | 10.01 | 9.364 | 9.403 | 1,574,191 | -0.69(-6.83%) |
Feb 17, 2023 | 10.07 | 10.10 | 9.908 | 10.09 | 895,698 | +0.08(+0.78%) |
Feb 16, 2023 | 10.06 | 10.27 | 9.927 | 10.01 | 1,485,668 | -0.19(-1.90%) |
Feb 15, 2023 | 9.733 | 10.27 | 9.714 | 10.21 | 1,803,376 | +0.32(+3.24%) |
Feb 14, 2023 | 9.723 | 9.937 | 9.568 | 9.889 | 1,083,068 | +0.13(+1.29%) |
Feb 13, 2023 | 9.558 | 9.782 | 9.383 | 9.762 | 1,140,331 | +0.17(+1.82%) |
Feb 10, 2023 | 9.451 | 9.607 | 9.393 | 9.587 | 932,430 | -0.03(-0.30%) |
Feb 09, 2023 | 10.02 | 10.13 | 9.553 | 9.617 | 1,398,299 | -0.24(-2.46%) |
Feb 08, 2023 | 10.34 | 10.34 | 9.757 | 9.859 | 1,551,687 | -0.51(-4.87%) |
Feb 07, 2023 | 10.22 | 10.39 | 10.07 | 10.36 | 1,231,814 | +0.05(+0.47%) |
Feb 06, 2023 | 10.47 | 10.64 | 10.25 | 10.32 | 1,483,929 | -0.31(-2.92%) |
Feb 03, 2023 | 10.70 | 10.92 | 10.54 | 10.63 | 1,523,697 | -0.20(-1.88%) |
Feb 02, 2023 | 10.23 | 10.85 | 10.12 | 10.83 | 2,759,339 | +0.71(+7.01%) |
Feb 01, 2023 | 10.02 | 10.23 | 9.840 | 10.12 | 1,570,961 | +0.11(+1.07%) |
Jan 31, 2023 | 9.665 | 10.10 | 9.665 | 10.01 | 2,072,382 | +0.30(+3.10%) |
Jan 30, 2023 | 10.06 | 10.14 | 9.704 | 9.714 | 1,761,871 | -0.49(-4.76%) |
Jan 27, 2023 | 10.17 | 10.24 | 9.932 | 10.20 | 1,587,428 | +0.06(+0.57%) |
Jan 26, 2023 | 10.14 | 10.34 | 9.859 | 10.14 | 1,673,782 | +0.14(+1.36%) |
Jan 25, 2023 | 9.490 | 10.01 | 9.345 | 10.01 | 1,867,998 | +0.49(+5.10%) |
Jan 24, 2023 | 9.549 | 9.655 | 9.345 | 9.519 | 1,660,664 | -0.12(-1.21%) |
Jan 23, 2023 | 9.218 | 9.665 | 9.170 | 9.636 | 3,031,450 | +0.46(+4.97%) |
Jan 20, 2023 | 8.995 | 9.267 | 8.869 | 9.179 | 1,806,382 | +0.18(+2.05%) |
Jan 19, 2023 | 9.005 | 9.092 | 8.703 | 8.995 | 2,290,251 | -0.05(-0.54%) |
Jan 18, 2023 | 9.345 | 9.597 | 9.043 | 9.043 | 1,594,787 | -0.26(-2.82%) |
Jan 17, 2023 | 9.374 | 9.432 | 9.111 | 9.306 | 1,721,383 | -0.05(-0.52%) |
Jan 13, 2023 | 9.277 | 9.442 | 9.213 | 9.354 | 1,560,932 | -0.09(-0.93%) |
Jan 12, 2023 | 9.442 | 9.527 | 9.199 | 9.442 | 1,643,673 | +0.13(+1.36%) |
Jan 11, 2023 | 9.034 | 9.364 | 9.029 | 9.315 | 1,726,261 | +0.36(+4.01%) |
Jan 10, 2023 | 8.888 | 8.956 | 8.640 | 8.956 | 1,987,395 | +0.13(+1.43%) |
Jan 09, 2023 | 9.228 | 9.267 | 8.801 | 8.830 | 2,590,027 | -0.47(-5.02%) |
Jan 06, 2023 | 9.034 | 9.461 | 9.019 | 9.296 | 2,104,484 | +0.34(+3.80%) |
Jan 05, 2023 | 9.179 | 9.296 | 8.805 | 8.956 | 2,555,116 | -0.24(-2.64%) |
Jan 04, 2023 | 9.034 | 9.471 | 9.005 | 9.199 | 1,884,101 | +0.23(+2.60%) |