Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.342 | 8.371 | 8.125 | 8.184 | 4,197,040 | -0.21(-2.46%) |
Mar 30, 2023 | 8.342 | 8.450 | 8.327 | 8.391 | 3,640,406 | +0.19(+2.28%) |
Mar 29, 2023 | 8.214 | 8.293 | 8.135 | 8.204 | 2,869,281 | -0.05(-0.60%) |
Mar 28, 2023 | 8.076 | 8.303 | 8.057 | 8.253 | 3,522,926 | +0.30(+3.84%) |
Mar 27, 2023 | 7.948 | 8.017 | 7.899 | 7.948 | 2,866,183 | -0.12(-1.46%) |
Mar 24, 2023 | 8.096 | 8.106 | 7.968 | 8.066 | 3,395,542 | -0.10(-1.20%) |
Mar 23, 2023 | 8.303 | 8.337 | 8.057 | 8.165 | 4,498,548 | +0.03(+0.32%) |
Mar 22, 2023 | 8.101 | 8.345 | 8.072 | 8.139 | 6,061,625 | +0.10(+1.30%) |
Mar 21, 2023 | 8.044 | 8.072 | 7.939 | 8.034 | 3,266,469 | +0.03(+0.36%) |
Mar 20, 2023 | 7.901 | 8.072 | 7.801 | 8.006 | 6,906,576 | +0.10(+1.33%) |
Mar 17, 2023 | 7.729 | 7.977 | 7.662 | 7.901 | 5,344,117 | +0.12(+1.59%) |
Mar 16, 2023 | 7.767 | 7.796 | 7.657 | 7.777 | 3,607,891 | -0.06(-0.73%) |
Mar 15, 2023 | 7.920 | 8.020 | 7.710 | 7.834 | 5,482,403 | -0.22(-2.72%) |
Mar 14, 2023 | 8.006 | 8.139 | 7.929 | 8.053 | 5,152,659 | -0.20(-2.42%) |
Mar 13, 2023 | 8.187 | 8.473 | 8.158 | 8.253 | 7,113,171 | +0.33(+4.21%) |
Mar 10, 2023 | 7.948 | 8.187 | 7.863 | 7.920 | 6,860,243 | +0.19(+2.47%) |
Mar 09, 2023 | 7.691 | 7.805 | 7.677 | 7.729 | 5,329,409 | +0.08(+1.00%) |
Mar 08, 2023 | 7.624 | 7.791 | 7.624 | 7.653 | 3,800,878 | +0.11(+1.52%) |
Mar 07, 2023 | 7.653 | 7.662 | 7.453 | 7.539 | 7,006,804 | -0.21(-2.71%) |
Mar 06, 2023 | 7.863 | 7.870 | 7.662 | 7.748 | 6,019,732 | -0.31(-3.90%) |
Mar 03, 2023 | 7.891 | 8.129 | 7.853 | 8.063 | 5,314,374 | +0.31(+4.06%) |
Mar 02, 2023 | 7.662 | 7.805 | 7.639 | 7.748 | 4,694,449 | +0.04(+0.49%) |
Mar 01, 2023 | 7.777 | 7.834 | 7.662 | 7.710 | 5,347,041 | -0.01(-0.12%) |
Feb 28, 2023 | 7.701 | 7.801 | 7.653 | 7.720 | 4,617,940 | -0.22(-2.76%) |
Feb 27, 2023 | 8.006 | 8.082 | 7.858 | 7.939 | 4,493,951 | -0.10(-1.30%) |
Feb 24, 2023 | 8.006 | 8.120 | 7.939 | 8.044 | 5,828,390 | -0.23(-2.76%) |
Feb 23, 2023 | 8.225 | 8.320 | 8.140 | 8.272 | 7,134,094 | +0.08(+0.93%) |
Feb 22, 2023 | 8.025 | 8.249 | 7.996 | 8.196 | 7,858,438 | -0.10(-1.26%) |
Feb 21, 2023 | 8.177 | 8.339 | 8.120 | 8.301 | 8,298,922 | -0.58(-6.55%) |
Feb 17, 2023 | 8.863 | 8.911 | 8.720 | 8.882 | 3,033,190 | -0.19(-2.10%) |
Feb 16, 2023 | 8.901 | 9.211 | 8.820 | 9.073 | 3,814,349 | +0.07(+0.74%) |
Feb 15, 2023 | 8.920 | 9.030 | 8.825 | 9.006 | 3,954,456 | -0.30(-3.28%) |
Feb 14, 2023 | 9.254 | 9.411 | 9.135 | 9.311 | 2,910,358 | -0.10(-1.11%) |
Feb 13, 2023 | 9.397 | 9.492 | 9.332 | 9.416 | 2,109,922 | +0.10(+1.02%) |
Feb 10, 2023 | 9.292 | 9.464 | 9.202 | 9.321 | 3,594,929 | -0.20(-2.10%) |
Feb 09, 2023 | 9.912 | 9.959 | 9.465 | 9.521 | 3,829,190 | -0.33(-3.38%) |
Feb 08, 2023 | 9.912 | 9.959 | 9.821 | 9.854 | 1,735,191 | -0.13(-1.34%) |
Feb 07, 2023 | 9.921 | 10.06 | 9.769 | 9.988 | 2,167,407 | +0.24(+2.44%) |
Feb 06, 2023 | 9.740 | 9.864 | 9.626 | 9.750 | 3,264,470 | -0.23(-2.29%) |
Feb 03, 2023 | 10.01 | 10.22 | 9.921 | 9.978 | 2,458,832 | -0.38(-3.68%) |
Feb 02, 2023 | 10.44 | 10.56 | 10.24 | 10.36 | 2,509,982 | +0.01(+0.09%) |
Feb 01, 2023 | 10.05 | 10.43 | 9.959 | 10.35 | 3,315,528 | +0.10(+0.93%) |
Jan 31, 2023 | 10.04 | 10.26 | 9.950 | 10.25 | 3,417,482 | +0.08(+0.75%) |
Jan 30, 2023 | 10.16 | 10.29 | 10.15 | 10.18 | 2,591,714 | -0.10(-0.93%) |
Jan 27, 2023 | 10.34 | 10.38 | 10.12 | 10.27 | 4,636,877 | -0.26(-2.44%) |
Jan 26, 2023 | 10.50 | 10.55 | 10.34 | 10.53 | 2,526,431 | -0.11(-1.07%) |
Jan 25, 2023 | 10.45 | 10.74 | 10.43 | 10.65 | 2,335,834 | -0.04(-0.36%) |
Jan 24, 2023 | 10.91 | 10.91 | 10.41 | 10.68 | 4,085,741 | -0.23(-2.10%) |
Jan 23, 2023 | 10.85 | 11.00 | 10.76 | 10.91 | 1,880,222 | -0.15(-1.38%) |
Jan 20, 2023 | 10.80 | 11.09 | 10.76 | 11.06 | 1,964,708 | +0.18(+1.66%) |
Jan 19, 2023 | 10.87 | 11.01 | 10.75 | 10.88 | 2,175,642 | -0.02(-0.18%) |
Jan 18, 2023 | 11.42 | 11.45 | 10.88 | 10.90 | 3,409,803 | -0.19(-1.72%) |
Jan 17, 2023 | 11.20 | 11.24 | 10.98 | 11.09 | 4,179,678 | -0.64(-5.44%) |
Jan 13, 2023 | 11.75 | 11.85 | 11.57 | 11.73 | 3,561,841 | +0.02(+0.16%) |
Jan 12, 2023 | 11.67 | 11.75 | 11.44 | 11.71 | 3,464,089 | +0.10(+0.90%) |
Jan 11, 2023 | 11.72 | 11.75 | 11.42 | 11.61 | 2,169,196 | -0.01(-0.08%) |
Jan 10, 2023 | 11.54 | 11.64 | 11.42 | 11.62 | 2,671,313 | +0.33(+2.96%) |
Jan 09, 2023 | 11.57 | 11.58 | 11.27 | 11.28 | 2,473,761 | +0.17(+1.54%) |
Jan 06, 2023 | 11.08 | 11.14 | 10.93 | 11.11 | 2,334,627 | +0.34(+3.19%) |
Jan 05, 2023 | 10.64 | 10.78 | 10.45 | 10.77 | 2,166,815 | -0.04(-0.35%) |
Jan 04, 2023 | 10.52 | 10.84 | 10.50 | 10.81 | 3,553,381 | +0.48(+4.61%) |