Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.549 | 9.616 | 9.549 | 9.606 | 12,424 | -0.09(-0.89%) |
Mar 30, 2023 | 9.760 | 9.760 | 9.635 | 9.693 | 1,844 | -0.21(-2.13%) |
Mar 29, 2023 | 9.923 | 9.972 | 9.904 | 9.904 | 10,328 | -0.25(-2.42%) |
Mar 28, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 60 | -0.03(-0.25%) |
Mar 27, 2023 | 10.19 | 10.25 | 10.18 | 10.18 | 8,139 | -0.20(-1.92%) |
Mar 24, 2023 | 10.54 | 10.56 | 10.37 | 10.37 | 3,408 | +0.11(+1.06%) |
Mar 23, 2023 | 10.03 | 10.33 | 10.01 | 10.27 | 2,145 | +0.01(+0.06%) |
Mar 22, 2023 | 10.15 | 10.30 | 9.991 | 10.26 | 5,596 | +0.06(+0.57%) |
Mar 21, 2023 | 10.28 | 10.31 | 10.20 | 10.20 | 11,233 | -0.33(-3.10%) |
Mar 20, 2023 | 10.76 | 10.76 | 10.50 | 10.53 | 3,986 | -0.32(-2.91%) |
Mar 17, 2023 | 10.86 | 10.93 | 10.84 | 10.84 | 1,903 | +0.23(+2.15%) |
Mar 16, 2023 | 11.05 | 11.05 | 10.62 | 10.62 | 2,821 | -0.35(-3.20%) |
Mar 15, 2023 | 11.02 | 11.10 | 10.93 | 10.97 | 83,004 | +0.66(+6.37%) |
Mar 14, 2023 | 10.46 | 10.46 | 10.30 | 10.31 | 10,627 | -0.25(-2.39%) |
Mar 13, 2023 | 10.55 | 10.58 | 10.50 | 10.56 | 10,373 | +0.11(+1.06%) |
Mar 10, 2023 | 10.26 | 10.45 | 10.21 | 10.45 | 1,950 | +0.23(+2.22%) |
Mar 09, 2023 | 10.06 | 10.23 | 10.06 | 10.23 | 398 | +0.16(+1.56%) |
Mar 08, 2023 | 10.07 | 10.07 | 10.04 | 10.07 | 661 | -0.10(-0.97%) |
Mar 07, 2023 | 10.07 | 10.17 | 10.07 | 10.17 | 4,645 | +0.35(+3.53%) |
Mar 06, 2023 | 9.819 | 9.820 | 9.752 | 9.820 | 3,570 | +0.02(+0.19%) |
Mar 03, 2023 | 9.978 | 9.978 | 9.790 | 9.801 | 10,415 | -0.29(-2.84%) |
Mar 02, 2023 | 10.23 | 10.24 | 10.06 | 10.09 | 4,736 | -0.04(-0.36%) |
Mar 01, 2023 | 10.04 | 10.12 | 10.04 | 10.12 | 4,254 | -0.07(-0.70%) |
Feb 28, 2023 | 10.16 | 10.20 | 10.15 | 10.20 | 18,175 | +0.14(+1.41%) |
Feb 27, 2023 | 10.17 | 10.17 | 10.01 | 10.05 | 8,253 | -0.26(-2.55%) |
Feb 24, 2023 | 10.32 | 10.38 | 10.32 | 10.32 | 12,943 | +0.35(+3.49%) |
Feb 23, 2023 | 10.10 | 10.11 | 9.970 | 9.970 | 25,820 | -0.11(-1.09%) |
Feb 22, 2023 | 10.04 | 10.08 | 9.989 | 10.08 | 2,112 | +0.11(+1.15%) |
Feb 21, 2023 | 9.885 | 9.970 | 9.885 | 9.966 | 16,828 | +0.22(+2.24%) |
Feb 17, 2023 | 9.904 | 9.923 | 9.748 | 9.748 | 4,736 | -0.05(-0.46%) |
Feb 16, 2023 | 9.828 | 9.875 | 9.724 | 9.793 | 11,234 | +0.09(+0.90%) |
Feb 15, 2023 | 9.715 | 9.715 | 9.706 | 9.706 | 1,069 | +0.11(+1.13%) |
Feb 14, 2023 | 9.724 | 9.724 | 9.597 | 9.597 | 1,452 | -0.05(-0.53%) |
Feb 13, 2023 | 9.837 | 9.837 | 9.649 | 9.649 | 1,485 | -0.18(-1.81%) |
Feb 10, 2023 | 9.847 | 9.913 | 9.826 | 9.826 | 4,251 | +0.10(+1.05%) |
Feb 09, 2023 | 9.464 | 9.733 | 9.459 | 9.724 | 10,122 | -0.05(-0.55%) |
Feb 08, 2023 | 9.667 | 9.790 | 9.667 | 9.779 | 263 | +0.13(+1.32%) |
Feb 07, 2023 | 9.904 | 9.904 | 9.651 | 9.651 | 3,339 | -0.17(-1.71%) |
Feb 06, 2023 | 9.819 | 9.837 | 9.809 | 9.819 | 6,392 | +0.21(+2.15%) |
Feb 03, 2023 | 9.573 | 9.612 | 9.535 | 9.612 | 645 | +0.17(+1.83%) |
Feb 02, 2023 | 9.355 | 9.506 | 9.355 | 9.440 | 22,666 | +0.02(+0.19%) |
Feb 01, 2023 | 9.606 | 9.639 | 9.364 | 9.422 | 7,432 | -0.16(-1.67%) |
Jan 31, 2023 | 9.762 | 9.762 | 9.581 | 9.581 | 3,782 | -0.10(-1.05%) |
Jan 30, 2023 | 9.601 | 9.683 | 9.582 | 9.683 | 15,553 | +0.12(+1.23%) |
Jan 27, 2023 | 9.582 | 9.610 | 9.525 | 9.565 | 3,049 | +0.03(+0.35%) |
Jan 26, 2023 | 9.469 | 9.667 | 9.469 | 9.532 | 34,736 | -0.00(-0.04%) |
Jan 25, 2023 | 9.677 | 9.677 | 9.535 | 9.535 | 2,622 | -0.11(-1.19%) |
Jan 24, 2023 | 9.793 | 9.793 | 9.629 | 9.650 | 57,922 | +0.01(+0.05%) |
Jan 23, 2023 | 9.785 | 9.785 | 9.645 | 9.645 | 8,665 | -0.08(-0.79%) |
Jan 20, 2023 | 9.951 | 9.951 | 9.722 | 9.722 | 12,428 | -0.16(-1.65%) |
Jan 19, 2023 | 10.01 | 10.01 | 9.885 | 9.885 | 27,515 | +0.03(+0.29%) |
Jan 18, 2023 | 9.573 | 9.856 | 9.554 | 9.856 | 69,116 | +0.08(+0.80%) |
Jan 17, 2023 | 9.733 | 9.813 | 9.733 | 9.778 | 19,126 | -0.04(-0.41%) |
Jan 13, 2023 | 9.885 | 9.900 | 9.819 | 9.819 | 23,611 | -0.12(-1.20%) |
Jan 12, 2023 | 10.03 | 10.22 | 9.894 | 9.938 | 4,421 | -0.30(-2.90%) |
Jan 11, 2023 | 10.25 | 10.31 | 10.22 | 10.23 | 3,381 | -0.14(-1.38%) |
Jan 10, 2023 | 10.42 | 10.42 | 10.38 | 10.38 | 799,315 | -0.03(-0.26%) |
Jan 09, 2023 | 10.27 | 10.48 | 10.25 | 10.40 | 7,679 | -0.10(-0.99%) |
Jan 06, 2023 | 10.97 | 10.97 | 10.44 | 10.51 | 18,492 | -0.57(-5.12%) |
Jan 05, 2023 | 11.02 | 11.12 | 11.02 | 11.08 | 15,417 | +0.12(+1.10%) |
Jan 04, 2023 | 10.83 | 10.97 | 10.80 | 10.96 | 17,623 | -0.21(-1.84%) |