Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.023 | 8.208 | 7.988 | 8.208 | 1,869,858 | +0.21(+2.65%) |
Mar 30, 2023 | 8.094 | 8.147 | 7.895 | 7.997 | 1,652,033 | -0.01(-0.11%) |
Mar 29, 2023 | 8.039 | 8.092 | 7.946 | 8.005 | 1,631,195 | +0.10(+1.29%) |
Mar 28, 2023 | 7.853 | 8.010 | 7.802 | 7.904 | 1,833,902 | +0.01(+0.11%) |
Mar 27, 2023 | 7.938 | 8.031 | 7.797 | 7.895 | 1,515,668 | +0.14(+1.75%) |
Mar 24, 2023 | 7.556 | 7.789 | 7.386 | 7.759 | 1,751,769 | +0.21(+2.81%) |
Mar 23, 2023 | 7.895 | 7.971 | 7.530 | 7.547 | 1,805,265 | -0.28(-3.58%) |
Mar 22, 2023 | 8.150 | 8.167 | 7.810 | 7.827 | 1,478,946 | -0.33(-4.06%) |
Mar 21, 2023 | 8.116 | 8.306 | 8.099 | 8.158 | 1,640,546 | +0.25(+3.11%) |
Mar 20, 2023 | 7.768 | 8.048 | 7.759 | 7.912 | 1,858,960 | +0.28(+3.67%) |
Mar 17, 2023 | 7.938 | 7.980 | 7.606 | 7.632 | 3,718,103 | -0.38(-4.77%) |
Mar 16, 2023 | 7.938 | 8.201 | 7.632 | 8.014 | 2,699,968 | +0.10(+1.29%) |
Mar 15, 2023 | 8.430 | 8.430 | 7.661 | 7.912 | 5,619,876 | -0.70(-8.09%) |
Mar 14, 2023 | 8.846 | 8.956 | 8.417 | 8.608 | 2,010,281 | +0.08(+0.90%) |
Mar 13, 2023 | 8.438 | 8.608 | 8.099 | 8.532 | 2,311,192 | -0.02(-0.20%) |
Mar 10, 2023 | 8.956 | 8.992 | 8.449 | 8.549 | 2,041,091 | -0.40(-4.46%) |
Mar 09, 2023 | 9.398 | 9.452 | 8.922 | 8.948 | 1,466,736 | -0.43(-4.62%) |
Mar 08, 2023 | 9.517 | 9.534 | 9.262 | 9.381 | 982,879 | -0.15(-1.60%) |
Mar 07, 2023 | 9.635 | 9.678 | 9.508 | 9.534 | 798,670 | -0.06(-0.62%) |
Mar 06, 2023 | 9.678 | 9.771 | 9.563 | 9.593 | 1,132,745 | -0.04(-0.44%) |
Mar 03, 2023 | 9.525 | 9.720 | 9.449 | 9.635 | 730,011 | +0.22(+2.34%) |
Mar 02, 2023 | 9.508 | 9.525 | 9.338 | 9.415 | 1,484,366 | -0.14(-1.42%) |
Mar 01, 2023 | 9.746 | 9.754 | 9.512 | 9.551 | 1,032,408 | -0.20(-2.09%) |
Feb 28, 2023 | 9.822 | 9.882 | 9.746 | 9.754 | 879,274 | -0.07(-0.69%) |
Feb 27, 2023 | 9.907 | 9.958 | 9.763 | 9.822 | 624,028 | +0.01(+0.09%) |
Feb 24, 2023 | 9.907 | 9.924 | 9.682 | 9.814 | 910,179 | -0.21(-2.12%) |
Feb 23, 2023 | 9.983 | 10.09 | 9.826 | 10.03 | 1,013,281 | +0.10(+1.03%) |
Feb 22, 2023 | 9.839 | 10.04 | 9.839 | 9.924 | 1,017,432 | +0.16(+1.65%) |
Feb 21, 2023 | 10.01 | 10.11 | 9.635 | 9.763 | 1,281,238 | -0.40(-3.93%) |
Feb 17, 2023 | 10.17 | 10.17 | 10.04 | 10.16 | 670,503 | +0.01(+0.08%) |
Feb 16, 2023 | 10.01 | 10.23 | 9.966 | 10.15 | 841,232 | +0.00(+0.00%) |
Feb 15, 2023 | 9.890 | 10.16 | 9.814 | 10.15 | 758,862 | +0.20(+1.96%) |
Feb 14, 2023 | 10.01 | 10.12 | 9.916 | 9.958 | 850,422 | -0.12(-1.18%) |
Feb 13, 2023 | 9.941 | 10.09 | 9.890 | 10.08 | 1,190,637 | +0.12(+1.19%) |
Feb 10, 2023 | 9.610 | 10.12 | 9.559 | 9.958 | 1,826,088 | +0.42(+4.36%) |
Feb 09, 2023 | 10.17 | 10.42 | 9.508 | 9.542 | 2,030,157 | -0.70(-6.88%) |
Feb 08, 2023 | 10.36 | 10.42 | 10.19 | 10.25 | 1,117,186 | -0.20(-1.95%) |
Feb 07, 2023 | 10.38 | 10.54 | 10.31 | 10.45 | 1,140,980 | +0.03(+0.33%) |
Feb 06, 2023 | 10.63 | 10.67 | 10.35 | 10.42 | 971,782 | -0.34(-3.16%) |
Feb 03, 2023 | 10.56 | 10.82 | 10.53 | 10.76 | 1,439,021 | +0.03(+0.24%) |
Feb 02, 2023 | 10.48 | 10.79 | 10.44 | 10.73 | 1,430,338 | +0.30(+2.85%) |
Feb 01, 2023 | 10.27 | 10.55 | 10.24 | 10.43 | 1,127,051 | +0.10(+0.99%) |
Jan 31, 2023 | 10.14 | 10.37 | 10.06 | 10.33 | 1,337,757 | +0.26(+2.61%) |
Jan 30, 2023 | 10.09 | 10.13 | 10.00 | 10.07 | 746,664 | -0.12(-1.17%) |
Jan 27, 2023 | 9.992 | 10.24 | 9.988 | 10.19 | 914,710 | +0.20(+2.04%) |
Jan 26, 2023 | 10.01 | 10.08 | 9.865 | 9.983 | 549,444 | -0.01(-0.08%) |
Jan 25, 2023 | 9.958 | 10.02 | 9.873 | 9.992 | 427,065 | -0.03(-0.25%) |
Jan 24, 2023 | 10.01 | 10.14 | 10.01 | 10.02 | 515,701 | -0.07(-0.67%) |
Jan 23, 2023 | 9.950 | 10.16 | 9.941 | 10.09 | 872,672 | +0.15(+1.54%) |
Jan 20, 2023 | 9.814 | 9.950 | 9.678 | 9.933 | 800,369 | +0.18(+1.83%) |
Jan 19, 2023 | 9.644 | 9.763 | 9.572 | 9.754 | 853,088 | -0.03(-0.35%) |
Jan 18, 2023 | 9.975 | 10.01 | 9.759 | 9.788 | 749,896 | -0.12(-1.20%) |
Jan 17, 2023 | 9.941 | 10.08 | 9.856 | 9.907 | 1,042,137 | -0.06(-0.60%) |
Jan 13, 2023 | 10.01 | 10.02 | 9.814 | 9.966 | 1,074,433 | -0.10(-1.01%) |
Jan 12, 2023 | 10.03 | 10.12 | 9.907 | 10.07 | 877,746 | +0.17(+1.72%) |
Jan 11, 2023 | 9.695 | 9.971 | 9.695 | 9.899 | 977,875 | +0.30(+3.09%) |
Jan 10, 2023 | 9.389 | 9.606 | 9.330 | 9.601 | 827,284 | +0.19(+1.98%) |
Jan 09, 2023 | 9.593 | 9.618 | 9.398 | 9.415 | 1,129,958 | -0.09(-0.98%) |
Jan 06, 2023 | 9.483 | 9.601 | 9.432 | 9.508 | 804,962 | +0.10(+1.08%) |
Jan 05, 2023 | 9.432 | 9.491 | 9.313 | 9.406 | 641,320 | -0.04(-0.45%) |
Jan 04, 2023 | 9.415 | 9.534 | 9.389 | 9.449 | 1,194,923 | +0.21(+2.30%) |