Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.445 | 9.498 | 9.296 | 9.322 | 379,305 | -0.08(-0.84%) |
Mar 30, 2023 | 9.384 | 9.410 | 9.331 | 9.401 | 199,736 | +0.08(+0.85%) |
Mar 29, 2023 | 9.375 | 9.383 | 9.243 | 9.322 | 186,669 | +0.00(+0.00%) |
Mar 28, 2023 | 9.278 | 9.322 | 9.243 | 9.322 | 165,304 | +0.04(+0.47%) |
Mar 27, 2023 | 9.226 | 9.296 | 9.151 | 9.278 | 184,092 | +0.16(+1.73%) |
Mar 24, 2023 | 8.936 | 9.129 | 8.883 | 9.120 | 145,759 | +0.13(+1.47%) |
Mar 23, 2023 | 8.936 | 9.164 | 8.909 | 8.988 | 166,252 | +0.11(+1.29%) |
Mar 22, 2023 | 9.129 | 9.155 | 8.874 | 8.874 | 288,956 | -0.27(-2.98%) |
Mar 21, 2023 | 9.129 | 9.217 | 9.076 | 9.147 | 334,360 | +0.17(+1.86%) |
Mar 20, 2023 | 8.901 | 9.085 | 8.874 | 8.980 | 324,783 | +0.18(+2.10%) |
Mar 17, 2023 | 8.909 | 8.944 | 8.755 | 8.795 | 420,028 | -0.18(-2.05%) |
Mar 16, 2023 | 8.690 | 9.068 | 8.628 | 8.980 | 256,849 | +0.21(+2.40%) |
Mar 15, 2023 | 8.769 | 8.892 | 8.633 | 8.769 | 424,525 | -0.25(-2.73%) |
Mar 14, 2023 | 9.084 | 9.241 | 8.945 | 9.015 | 460,247 | +0.19(+2.17%) |
Mar 13, 2023 | 8.658 | 8.936 | 8.458 | 8.823 | 532,501 | +0.03(+0.30%) |
Mar 10, 2023 | 9.163 | 9.189 | 8.675 | 8.797 | 911,300 | -0.41(-4.44%) |
Mar 09, 2023 | 9.519 | 9.572 | 9.206 | 9.206 | 555,808 | -0.34(-3.56%) |
Mar 08, 2023 | 9.519 | 9.567 | 9.459 | 9.546 | 314,636 | +0.03(+0.37%) |
Mar 07, 2023 | 9.746 | 9.746 | 9.432 | 9.511 | 534,388 | -0.17(-1.80%) |
Mar 06, 2023 | 9.633 | 9.715 | 9.537 | 9.685 | 515,970 | +0.10(+1.09%) |
Mar 03, 2023 | 9.441 | 9.611 | 9.432 | 9.580 | 344,494 | +0.16(+1.66%) |
Mar 02, 2023 | 9.337 | 9.432 | 9.277 | 9.424 | 403,268 | +0.08(+0.84%) |
Mar 01, 2023 | 9.328 | 9.493 | 9.298 | 9.345 | 359,402 | +0.05(+0.56%) |
Feb 28, 2023 | 9.476 | 9.546 | 9.293 | 9.293 | 548,465 | -0.20(-2.11%) |
Feb 27, 2023 | 9.519 | 9.632 | 9.450 | 9.493 | 335,737 | +0.06(+0.65%) |
Feb 24, 2023 | 9.432 | 9.537 | 9.380 | 9.432 | 205,292 | -0.04(-0.46%) |
Feb 23, 2023 | 9.476 | 9.563 | 9.363 | 9.476 | 314,819 | +0.06(+0.65%) |
Feb 22, 2023 | 9.372 | 9.438 | 9.337 | 9.415 | 313,917 | +0.08(+0.84%) |
Feb 21, 2023 | 9.554 | 9.572 | 9.276 | 9.337 | 476,687 | -0.23(-2.45%) |
Feb 17, 2023 | 9.511 | 9.598 | 9.432 | 9.572 | 405,150 | +0.08(+0.82%) |
Feb 16, 2023 | 9.389 | 9.606 | 9.349 | 9.493 | 291,800 | -0.04(-0.46%) |
Feb 15, 2023 | 9.502 | 9.580 | 9.441 | 9.537 | 487,045 | -0.02(-0.23%) |
Feb 14, 2023 | 9.619 | 9.636 | 9.533 | 9.559 | 558,349 | +0.02(+0.18%) |
Feb 13, 2023 | 9.455 | 9.619 | 9.429 | 9.541 | 549,060 | +0.10(+1.10%) |
Feb 10, 2023 | 9.343 | 9.511 | 9.343 | 9.438 | 614,919 | +0.09(+1.02%) |
Feb 09, 2023 | 9.438 | 9.550 | 9.343 | 9.343 | 510,569 | +0.06(+0.65%) |
Feb 08, 2023 | 9.524 | 9.567 | 9.235 | 9.283 | 776,833 | -0.26(-2.71%) |
Feb 07, 2023 | 9.515 | 9.619 | 9.472 | 9.541 | 635,988 | +0.01(+0.09%) |
Feb 06, 2023 | 9.533 | 9.559 | 9.386 | 9.533 | 563,503 | +0.03(+0.36%) |
Feb 03, 2023 | 9.515 | 9.554 | 9.459 | 9.498 | 390,565 | +0.03(+0.27%) |
Feb 02, 2023 | 9.533 | 9.563 | 9.455 | 9.472 | 538,804 | -0.01(-0.09%) |
Feb 01, 2023 | 9.429 | 9.534 | 9.369 | 9.481 | 617,501 | +0.10(+1.10%) |
Jan 31, 2023 | 9.188 | 9.395 | 9.188 | 9.377 | 452,633 | +0.21(+2.26%) |
Jan 30, 2023 | 9.274 | 9.369 | 9.162 | 9.170 | 708,104 | -0.10(-1.12%) |
Jan 27, 2023 | 9.265 | 9.352 | 9.222 | 9.274 | 711,403 | +0.04(+0.47%) |
Jan 26, 2023 | 9.257 | 9.308 | 9.188 | 9.231 | 611,766 | -0.01(-0.09%) |
Jan 25, 2023 | 9.214 | 9.360 | 9.136 | 9.239 | 1,144,480 | +0.01(+0.09%) |
Jan 24, 2023 | 8.385 | 10.20 | 7.626 | 9.231 | 5,932,502 | -0.96(-9.40%) |
Jan 23, 2023 | 10.15 | 10.22 | 10.11 | 10.19 | 333,924 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.17 | 10.05 | 10.12 | 187,380 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.16 | 10.03 | 10.09 | 191,565 | -0.05(-0.51%) |
Jan 18, 2023 | 10.40 | 10.43 | 10.10 | 10.15 | 359,676 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.37 | 10.41 | 457,666 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.44 | 10.25 | 10.37 | 308,750 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.55 | 10.25 | 10.44 | 354,428 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,794 | +0.12(+1.19%) |
Jan 10, 2023 | 9.946 | 10.13 | 9.852 | 10.11 | 340,055 | +0.27(+2.70%) |
Jan 09, 2023 | 9.715 | 9.929 | 9.672 | 9.843 | 317,237 | +0.22(+2.31%) |
Jan 06, 2023 | 9.707 | 9.708 | 9.595 | 9.621 | 162,777 | +0.03(+0.36%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.561 | 9.587 | 154,363 | -0.09(-0.88%) |
Jan 04, 2023 | 9.552 | 9.724 | 9.510 | 9.672 | 195,573 | +0.19(+1.99%) |