Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.768 | 8.842 | 8.628 | 8.671 | 10,845 | -0.25(-2.76%) |
Mar 30, 2023 | 9.001 | 9.001 | 8.880 | 8.917 | 14,863 | -0.02(-0.26%) |
Mar 29, 2023 | 9.010 | 9.029 | 8.923 | 8.941 | 4,812 | -0.06(-0.67%) |
Mar 28, 2023 | 9.215 | 9.215 | 8.927 | 9.001 | 4,210 | -0.04(-0.47%) |
Mar 27, 2023 | 9.062 | 9.159 | 8.954 | 9.044 | 182,548 | -0.11(-1.22%) |
Mar 24, 2023 | 9.485 | 9.512 | 9.122 | 9.155 | 8,218 | -0.02(-0.22%) |
Mar 23, 2023 | 8.955 | 9.308 | 8.955 | 9.176 | 13,718 | -0.06(-0.63%) |
Mar 22, 2023 | 9.503 | 9.503 | 9.122 | 9.234 | 8,091 | -0.09(-1.00%) |
Mar 21, 2023 | 9.382 | 9.503 | 9.141 | 9.327 | 33,125 | -0.06(-0.61%) |
Mar 20, 2023 | 9.568 | 9.578 | 9.299 | 9.384 | 6,203 | -0.23(-2.41%) |
Mar 17, 2023 | 9.392 | 9.745 | 9.382 | 9.615 | 8,947 | +0.21(+2.18%) |
Mar 16, 2023 | 10.03 | 10.03 | 9.392 | 9.410 | 15,442 | -0.51(-5.11%) |
Mar 15, 2023 | 10.01 | 10.37 | 9.903 | 9.917 | 126,843 | +0.35(+3.64%) |
Mar 14, 2023 | 10.66 | 10.66 | 9.559 | 9.568 | 23,539 | -1.17(-10.86%) |
Mar 13, 2023 | 11.11 | 11.26 | 10.39 | 10.73 | 31,910 | +0.03(+0.31%) |
Mar 10, 2023 | 10.05 | 11.33 | 9.875 | 10.70 | 39,864 | +0.80(+8.07%) |
Mar 09, 2023 | 9.401 | 10.00 | 9.290 | 9.903 | 107,689 | +0.58(+6.18%) |
Mar 08, 2023 | 9.382 | 9.420 | 9.299 | 9.327 | 13,634 | -0.20(-2.05%) |
Mar 07, 2023 | 9.336 | 9.522 | 9.290 | 9.522 | 11,427 | +0.06(+0.59%) |
Mar 06, 2023 | 9.382 | 9.466 | 9.336 | 9.466 | 7,406 | +0.12(+1.29%) |
Mar 03, 2023 | 9.522 | 10.16 | 9.345 | 9.345 | 15,811 | -0.47(-4.81%) |
Mar 02, 2023 | 10.59 | 10.90 | 9.745 | 9.817 | 32,165 | -0.49(-4.71%) |
Mar 01, 2023 | 10.39 | 10.59 | 10.02 | 10.30 | 14,598 | +0.14(+1.39%) |
Feb 28, 2023 | 10.52 | 10.52 | 10.06 | 10.16 | 3,821 | -0.09(-0.83%) |
Feb 27, 2023 | 10.49 | 10.49 | 10.06 | 10.25 | 11,323 | -0.15(-1.43%) |
Feb 24, 2023 | 9.689 | 10.81 | 9.308 | 10.39 | 33,957 | +0.61(+6.27%) |
Feb 23, 2023 | 9.754 | 10.49 | 9.754 | 9.782 | 34,159 | -0.59(-5.69%) |
Feb 22, 2023 | 10.45 | 10.52 | 10.05 | 10.37 | 7,767 | +0.06(+0.58%) |
Feb 21, 2023 | 9.950 | 10.50 | 9.950 | 10.31 | 30,199 | +0.53(+5.40%) |
Feb 17, 2023 | 9.802 | 10.12 | 9.626 | 9.783 | 19,054 | +0.05(+0.47%) |
Feb 16, 2023 | 9.524 | 9.738 | 9.487 | 9.738 | 5,491 | +0.20(+2.04%) |
Feb 15, 2023 | 9.709 | 9.709 | 9.311 | 9.543 | 29,874 | +0.00(+0.00%) |
Feb 14, 2023 | 9.756 | 9.774 | 9.515 | 9.543 | 16,062 | -0.24(-2.46%) |
Feb 13, 2023 | 9.821 | 9.904 | 9.765 | 9.783 | 8,024 | -0.32(-3.21%) |
Feb 10, 2023 | 9.830 | 10.13 | 9.830 | 10.11 | 15,173 | +0.16(+1.56%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.817 | 9.953 | 9,936 | -0.09(-0.90%) |
Feb 08, 2023 | 9.783 | 10.04 | 9.770 | 10.04 | 6,093 | +0.29(+2.94%) |
Feb 07, 2023 | 10.09 | 10.09 | 9.756 | 9.756 | 11,876 | -0.28(-2.77%) |
Feb 06, 2023 | 10.15 | 10.15 | 9.839 | 10.03 | 2,972 | +0.15(+1.50%) |
Feb 03, 2023 | 10.62 | 10.62 | 9.682 | 9.885 | 27,834 | -0.51(-4.90%) |
Feb 02, 2023 | 10.09 | 10.39 | 10.02 | 10.39 | 12,569 | +0.50(+5.01%) |
Feb 01, 2023 | 10.09 | 10.13 | 9.589 | 9.899 | 30,468 | -0.02(-0.23%) |
Jan 31, 2023 | 10.12 | 10.14 | 9.922 | 9.922 | 55,043 | -0.18(-1.79%) |
Jan 30, 2023 | 10.04 | 10.15 | 10.04 | 10.10 | 5,172 | -0.02(-0.23%) |
Jan 27, 2023 | 10.09 | 10.14 | 9.969 | 10.13 | 46,876 | +0.15(+1.49%) |
Jan 26, 2023 | 10.13 | 10.24 | 9.978 | 9.978 | 31,764 | -0.12(-1.19%) |
Jan 25, 2023 | 10.37 | 10.39 | 10.09 | 10.10 | 18,841 | +0.01(+0.09%) |
Jan 24, 2023 | 10.29 | 10.29 | 10.09 | 10.09 | 25,595 | -0.06(-0.64%) |
Jan 23, 2023 | 10.49 | 10.49 | 10.13 | 10.15 | 53,928 | -0.26(-2.50%) |
Jan 20, 2023 | 10.70 | 10.70 | 10.29 | 10.41 | 33,527 | -0.42(-3.92%) |
Jan 19, 2023 | 10.79 | 10.98 | 10.75 | 10.84 | 18,251 | +0.06(+0.60%) |
Jan 18, 2023 | 10.78 | 10.84 | 10.56 | 10.77 | 11,480 | +0.15(+1.40%) |
Jan 17, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 40,902 | -0.07(-0.69%) |
Jan 13, 2023 | 10.66 | 10.75 | 10.59 | 10.70 | 128,307 | +0.11(+1.05%) |
Jan 12, 2023 | 10.81 | 10.81 | 10.59 | 10.59 | 25,588 | -0.15(-1.38%) |
Jan 11, 2023 | 10.89 | 10.89 | 10.70 | 10.74 | 9,598 | -0.02(-0.17%) |
Jan 10, 2023 | 10.84 | 10.85 | 10.68 | 10.76 | 13,152 | -0.07(-0.69%) |
Jan 09, 2023 | 10.77 | 10.83 | 10.74 | 10.83 | 15,078 | +0.16(+1.48%) |
Jan 06, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 31,343 | -0.09(-0.86%) |
Jan 05, 2023 | 10.95 | 10.95 | 10.77 | 10.77 | 10,041 | -0.01(-0.09%) |
Jan 04, 2023 | 10.82 | 10.88 | 10.75 | 10.77 | 27,407 | +0.09(+0.87%) |