Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.909 | 9.018 | 8.909 | 9.018 | 5,159 | +0.16(+1.79%) |
Mar 30, 2023 | 8.839 | 8.899 | 8.839 | 8.859 | 10,045 | +0.12(+1.40%) |
Mar 29, 2023 | 8.750 | 8.765 | 8.681 | 8.737 | 6,891 | +0.06(+0.65%) |
Mar 28, 2023 | 8.710 | 8.720 | 8.681 | 8.681 | 12,384 | +0.02(+0.23%) |
Mar 27, 2023 | 8.720 | 8.720 | 8.661 | 8.661 | 3,397 | -0.10(-1.13%) |
Mar 24, 2023 | 8.720 | 8.760 | 8.720 | 8.760 | 5,656 | +0.02(+0.23%) |
Mar 23, 2023 | 8.839 | 8.859 | 8.720 | 8.740 | 10,128 | -0.07(-0.79%) |
Mar 22, 2023 | 8.800 | 8.865 | 8.800 | 8.810 | 9,276 | +0.05(+0.57%) |
Mar 21, 2023 | 8.750 | 8.780 | 8.730 | 8.760 | 15,029 | +0.12(+1.38%) |
Mar 20, 2023 | 8.621 | 8.671 | 8.591 | 8.641 | 4,553 | +0.11(+1.28%) |
Mar 17, 2023 | 8.582 | 8.631 | 8.532 | 8.532 | 14,672 | -0.13(-1.49%) |
Mar 16, 2023 | 8.492 | 8.698 | 8.482 | 8.661 | 51,796 | +0.10(+1.16%) |
Mar 15, 2023 | 8.691 | 8.849 | 8.453 | 8.562 | 26,271 | -0.42(-4.64%) |
Mar 14, 2023 | 9.058 | 9.058 | 8.830 | 8.978 | 15,006 | +0.05(+0.56%) |
Mar 13, 2023 | 9.008 | 9.018 | 8.929 | 8.929 | 5,464 | -0.13(-1.42%) |
Mar 10, 2023 | 9.207 | 9.216 | 9.058 | 9.058 | 13,119 | -0.20(-2.14%) |
Mar 09, 2023 | 9.365 | 9.365 | 9.226 | 9.256 | 6,110 | -0.12(-1.27%) |
Mar 08, 2023 | 9.395 | 9.445 | 9.326 | 9.375 | 4,086 | +0.03(+0.32%) |
Mar 07, 2023 | 9.415 | 9.415 | 9.345 | 9.345 | 22,654 | -0.04(-0.42%) |
Mar 06, 2023 | 9.335 | 9.395 | 9.306 | 9.385 | 5,241 | +0.09(+0.96%) |
Mar 03, 2023 | 9.246 | 9.344 | 9.246 | 9.296 | 9,215 | +0.09(+0.97%) |
Mar 02, 2023 | 9.246 | 9.246 | 9.147 | 9.207 | 6,348 | -0.08(-0.85%) |
Mar 01, 2023 | 9.207 | 9.335 | 9.207 | 9.286 | 7,759 | +0.16(+1.74%) |
Feb 28, 2023 | 9.157 | 9.157 | 9.085 | 9.127 | 18,768 | -0.02(-0.22%) |
Feb 27, 2023 | 9.127 | 9.148 | 9.127 | 9.147 | 7,670 | +0.16(+1.77%) |
Feb 24, 2023 | 9.107 | 9.117 | 8.968 | 8.988 | 12,773 | -0.19(-2.05%) |
Feb 23, 2023 | 9.256 | 9.256 | 9.177 | 9.177 | 11,401 | -0.07(-0.75%) |
Feb 22, 2023 | 9.236 | 9.365 | 9.207 | 9.246 | 8,590 | +0.08(+0.87%) |
Feb 21, 2023 | 9.276 | 9.276 | 9.137 | 9.167 | 10,478 | -0.23(-2.43%) |
Feb 17, 2023 | 9.306 | 9.395 | 9.271 | 9.395 | 7,041 | +0.11(+1.18%) |
Feb 16, 2023 | 9.236 | 9.405 | 9.207 | 9.286 | 9,783 | +0.07(+0.75%) |
Feb 15, 2023 | 9.167 | 9.273 | 9.147 | 9.216 | 9,268 | -0.07(-0.75%) |
Feb 14, 2023 | 9.216 | 9.306 | 9.137 | 9.286 | 9,502 | +0.09(+0.97%) |
Feb 13, 2023 | 9.157 | 9.226 | 9.157 | 9.197 | 14,552 | -0.08(-0.86%) |
Feb 10, 2023 | 9.326 | 9.326 | 9.268 | 9.276 | 13,119 | -0.17(-1.79%) |
Feb 09, 2023 | 9.544 | 9.554 | 9.385 | 9.445 | 11,222 | +0.12(+1.28%) |
Feb 08, 2023 | 9.395 | 9.446 | 9.306 | 9.326 | 24,209 | -0.12(-1.26%) |
Feb 07, 2023 | 9.395 | 9.474 | 9.345 | 9.445 | 14,134 | -0.05(-0.52%) |
Feb 06, 2023 | 9.554 | 9.554 | 9.484 | 9.494 | 53,444 | -0.08(-0.83%) |
Feb 03, 2023 | 9.564 | 9.618 | 9.514 | 9.574 | 28,260 | -0.03(-0.31%) |
Feb 02, 2023 | 9.534 | 9.623 | 9.509 | 9.603 | 25,966 | +0.08(+0.83%) |
Feb 01, 2023 | 9.455 | 9.544 | 9.316 | 9.524 | 17,572 | +0.02(+0.21%) |
Jan 31, 2023 | 9.395 | 9.504 | 9.361 | 9.504 | 13,773 | +0.12(+1.27%) |
Jan 30, 2023 | 9.355 | 9.455 | 9.355 | 9.385 | 18,744 | +0.05(+0.53%) |
Jan 27, 2023 | 9.256 | 9.335 | 9.207 | 9.335 | 80,335 | +0.06(+0.64%) |
Jan 26, 2023 | 9.345 | 9.345 | 9.197 | 9.276 | 18,836 | +0.03(+0.32%) |
Jan 25, 2023 | 9.226 | 9.266 | 9.157 | 9.246 | 32,754 | +0.07(+0.76%) |
Jan 24, 2023 | 9.097 | 9.216 | 9.097 | 9.177 | 31,990 | +0.02(+0.22%) |
Jan 23, 2023 | 9.038 | 9.197 | 9.038 | 9.157 | 33,512 | +0.13(+1.43%) |
Jan 20, 2023 | 8.889 | 9.057 | 8.889 | 9.028 | 21,457 | +0.03(+0.33%) |
Jan 19, 2023 | 8.968 | 9.048 | 8.960 | 8.998 | 30,538 | +0.00(+0.01%) |
Jan 18, 2023 | 9.058 | 9.124 | 8.981 | 8.997 | 26,859 | +0.11(+1.22%) |
Jan 17, 2023 | 8.889 | 8.988 | 8.839 | 8.889 | 37,241 | +0.05(+0.56%) |
Jan 13, 2023 | 8.810 | 8.869 | 8.800 | 8.839 | 63,944 | -0.02(-0.22%) |
Jan 12, 2023 | 8.859 | 8.859 | 8.830 | 8.859 | 32,498 | +0.09(+1.02%) |
Jan 11, 2023 | 8.740 | 8.819 | 8.740 | 8.770 | 15,767 | +0.05(+0.57%) |
Jan 10, 2023 | 8.661 | 8.745 | 8.661 | 8.720 | 23,675 | +0.13(+1.50%) |
Jan 09, 2023 | 8.453 | 8.666 | 8.453 | 8.591 | 18,605 | +0.19(+2.24%) |
Jan 06, 2023 | 8.254 | 8.403 | 8.254 | 8.403 | 22,443 | +0.21(+2.54%) |
Jan 05, 2023 | 8.244 | 8.264 | 8.195 | 8.195 | 13,100 | -0.14(-1.67%) |
Jan 04, 2023 | 8.294 | 8.383 | 8.195 | 8.333 | 20,497 | +0.31(+3.83%) |