Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.299 | 9.429 | 9.281 | 9.407 | 2,251,100 | +0.17(+1.84%) |
Mar 30, 2023 | 9.236 | 9.312 | 9.209 | 9.236 | 1,545,604 | +0.03(+0.29%) |
Mar 29, 2023 | 9.155 | 9.218 | 9.066 | 9.209 | 4,747,156 | +0.16(+1.78%) |
Mar 28, 2023 | 8.967 | 9.120 | 8.877 | 9.048 | 2,789,392 | +0.04(+0.40%) |
Mar 27, 2023 | 9.057 | 9.146 | 8.967 | 9.012 | 3,763,637 | +0.03(+0.30%) |
Mar 24, 2023 | 8.608 | 8.985 | 8.573 | 8.985 | 2,539,986 | +0.21(+2.35%) |
Mar 23, 2023 | 9.003 | 9.075 | 8.698 | 8.779 | 2,376,308 | -0.18(-2.00%) |
Mar 22, 2023 | 9.236 | 9.236 | 8.949 | 8.958 | 1,449,198 | -0.28(-3.01%) |
Mar 21, 2023 | 9.120 | 9.272 | 9.120 | 9.236 | 1,745,541 | +0.23(+2.59%) |
Mar 20, 2023 | 8.913 | 9.129 | 8.913 | 9.003 | 2,812,240 | +0.13(+1.41%) |
Mar 17, 2023 | 8.949 | 8.967 | 8.730 | 8.877 | 6,250,519 | -0.09(-1.00%) |
Mar 16, 2023 | 8.895 | 8.999 | 8.734 | 8.967 | 3,207,913 | +0.04(+0.50%) |
Mar 15, 2023 | 9.039 | 9.043 | 8.752 | 8.922 | 3,884,546 | -0.30(-3.30%) |
Mar 14, 2023 | 9.129 | 9.420 | 9.039 | 9.227 | 3,065,353 | +0.17(+1.88%) |
Mar 13, 2023 | 8.877 | 9.339 | 8.788 | 9.057 | 3,570,376 | +0.01(+0.10%) |
Mar 10, 2023 | 9.263 | 9.290 | 8.958 | 9.048 | 3,102,289 | -0.22(-2.42%) |
Mar 09, 2023 | 9.353 | 9.414 | 9.254 | 9.272 | 2,980,168 | -0.04(-0.39%) |
Mar 08, 2023 | 9.505 | 9.523 | 9.245 | 9.308 | 2,797,069 | -0.18(-1.89%) |
Mar 07, 2023 | 9.568 | 9.622 | 9.487 | 9.487 | 2,283,765 | -0.11(-1.12%) |
Mar 06, 2023 | 9.640 | 9.716 | 9.581 | 9.595 | 2,588,073 | -0.10(-1.02%) |
Mar 03, 2023 | 9.559 | 9.747 | 9.496 | 9.693 | 1,822,068 | +0.15(+1.60%) |
Mar 02, 2023 | 9.478 | 9.590 | 9.407 | 9.541 | 2,029,315 | +0.03(+0.28%) |
Mar 01, 2023 | 9.451 | 9.559 | 9.416 | 9.514 | 2,178,422 | +0.06(+0.66%) |
Feb 28, 2023 | 9.604 | 9.613 | 9.398 | 9.451 | 3,420,440 | -0.11(-1.13%) |
Feb 27, 2023 | 9.676 | 9.693 | 9.496 | 9.559 | 1,821,626 | -0.10(-1.02%) |
Feb 24, 2023 | 9.514 | 9.667 | 9.447 | 9.658 | 2,029,389 | +0.09(+0.94%) |
Feb 23, 2023 | 9.469 | 9.622 | 9.442 | 9.568 | 2,326,390 | +0.20(+2.11%) |
Feb 22, 2023 | 9.308 | 9.469 | 9.247 | 9.371 | 2,170,711 | +0.07(+0.77%) |
Feb 21, 2023 | 9.514 | 9.537 | 9.093 | 9.299 | 6,114,043 | -0.23(-2.45%) |
Feb 17, 2023 | 9.846 | 9.846 | 9.487 | 9.532 | 3,867,938 | -0.33(-3.36%) |
Feb 16, 2023 | 9.774 | 10.08 | 9.662 | 9.864 | 4,806,519 | +0.15(+1.57%) |
Feb 15, 2023 | 9.658 | 9.752 | 9.550 | 9.711 | 3,321,614 | -0.05(-0.55%) |
Feb 14, 2023 | 9.667 | 9.882 | 9.631 | 9.765 | 2,585,122 | +0.07(+0.74%) |
Feb 13, 2023 | 9.595 | 9.801 | 9.568 | 9.693 | 3,521,635 | +0.09(+0.93%) |
Feb 10, 2023 | 9.559 | 9.622 | 9.469 | 9.604 | 4,541,961 | +0.15(+1.61%) |
Feb 09, 2023 | 9.595 | 9.649 | 9.424 | 9.451 | 4,054,694 | -0.12(-1.22%) |
Feb 08, 2023 | 9.595 | 9.698 | 9.523 | 9.568 | 4,370,594 | -0.05(-0.56%) |
Feb 07, 2023 | 9.496 | 9.658 | 9.335 | 9.622 | 4,199,524 | +0.14(+1.51%) |
Feb 06, 2023 | 9.487 | 9.559 | 9.371 | 9.478 | 4,349,029 | -0.04(-0.47%) |
Feb 03, 2023 | 9.640 | 9.720 | 9.487 | 9.523 | 3,683,063 | -0.11(-1.12%) |
Feb 02, 2023 | 9.676 | 9.824 | 9.568 | 9.631 | 4,051,881 | +0.00(+0.00%) |
Feb 01, 2023 | 9.729 | 9.738 | 9.424 | 9.631 | 5,404,955 | -0.14(-1.47%) |
Jan 31, 2023 | 9.685 | 9.779 | 9.590 | 9.774 | 3,033,153 | +0.12(+1.21%) |
Jan 30, 2023 | 9.783 | 9.882 | 9.622 | 9.658 | 2,556,759 | -0.20(-2.00%) |
Jan 27, 2023 | 9.685 | 9.900 | 9.667 | 9.855 | 3,280,403 | +0.15(+1.57%) |
Jan 26, 2023 | 9.810 | 9.828 | 9.622 | 9.702 | 3,203,273 | -0.04(-0.37%) |
Jan 25, 2023 | 9.765 | 9.783 | 9.631 | 9.738 | 3,038,243 | -0.11(-1.09%) |
Jan 24, 2023 | 9.954 | 9.989 | 9.550 | 9.846 | 4,201,268 | -0.08(-0.77%) |
Jan 23, 2023 | 9.931 | 10.02 | 9.852 | 9.922 | 3,823,167 | +0.07(+0.71%) |
Jan 20, 2023 | 9.896 | 9.913 | 9.768 | 9.852 | 2,318,255 | +0.00(+0.00%) |
Jan 19, 2023 | 9.685 | 9.927 | 9.685 | 9.852 | 2,106,888 | +0.12(+1.26%) |
Jan 18, 2023 | 10.01 | 10.06 | 9.729 | 9.729 | 2,095,595 | -0.25(-2.55%) |
Jan 17, 2023 | 10.05 | 10.16 | 9.940 | 9.984 | 2,073,278 | -0.03(-0.26%) |
Jan 13, 2023 | 9.975 | 10.04 | 9.897 | 10.01 | 2,566,145 | +0.00(+0.00%) |
Jan 12, 2023 | 9.887 | 10.05 | 9.843 | 10.01 | 3,709,580 | +0.16(+1.61%) |
Jan 11, 2023 | 9.843 | 9.887 | 9.742 | 9.852 | 1,853,433 | +0.09(+0.90%) |
Jan 10, 2023 | 9.825 | 9.825 | 9.654 | 9.764 | 1,794,837 | +0.01(+0.09%) |
Jan 09, 2023 | 9.825 | 9.896 | 9.720 | 9.755 | 3,453,745 | +0.06(+0.63%) |
Jan 06, 2023 | 9.562 | 9.825 | 9.562 | 9.694 | 3,869,350 | +0.25(+2.60%) |
Jan 05, 2023 | 9.527 | 9.553 | 9.377 | 9.448 | 8,927,768 | -0.12(-1.29%) |
Jan 04, 2023 | 9.201 | 9.738 | 9.184 | 9.571 | 6,548,691 | +0.29(+3.12%) |