Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.534 | 9.588 | 9.384 | 9.410 | 375,760 | -0.08(-0.84%) |
Mar 30, 2023 | 9.472 | 9.499 | 9.419 | 9.490 | 197,869 | +0.08(+0.85%) |
Mar 29, 2023 | 9.463 | 9.472 | 9.330 | 9.410 | 184,924 | +0.00(+0.00%) |
Mar 28, 2023 | 9.366 | 9.410 | 9.330 | 9.410 | 163,759 | +0.04(+0.47%) |
Mar 27, 2023 | 9.313 | 9.384 | 9.237 | 9.366 | 182,371 | +0.16(+1.73%) |
Mar 24, 2023 | 9.020 | 9.215 | 8.967 | 9.206 | 144,396 | +0.13(+1.47%) |
Mar 23, 2023 | 9.020 | 9.251 | 8.993 | 9.073 | 164,698 | +0.12(+1.29%) |
Mar 22, 2023 | 9.215 | 9.242 | 8.958 | 8.958 | 286,255 | -0.27(-2.98%) |
Mar 21, 2023 | 9.215 | 9.304 | 9.162 | 9.233 | 331,234 | +0.17(+1.86%) |
Mar 20, 2023 | 8.985 | 9.171 | 8.958 | 9.064 | 321,747 | +0.19(+2.10%) |
Mar 17, 2023 | 8.993 | 9.029 | 8.837 | 8.878 | 416,101 | -0.19(-2.05%) |
Mar 16, 2023 | 8.772 | 9.153 | 8.710 | 9.064 | 254,448 | +0.21(+2.40%) |
Mar 15, 2023 | 8.852 | 8.976 | 8.714 | 8.852 | 420,556 | -0.25(-2.73%) |
Mar 14, 2023 | 9.170 | 9.328 | 9.030 | 9.100 | 455,945 | +0.19(+2.17%) |
Mar 13, 2023 | 8.740 | 9.021 | 8.538 | 8.907 | 527,524 | +0.03(+0.30%) |
Mar 10, 2023 | 9.249 | 9.276 | 8.757 | 8.880 | 902,781 | -0.41(-4.44%) |
Mar 09, 2023 | 9.609 | 9.662 | 9.293 | 9.293 | 550,612 | -0.34(-3.56%) |
Mar 08, 2023 | 9.609 | 9.658 | 9.548 | 9.636 | 311,695 | +0.04(+0.37%) |
Mar 07, 2023 | 9.838 | 9.838 | 9.521 | 9.601 | 529,393 | -0.18(-1.80%) |
Mar 06, 2023 | 9.723 | 9.807 | 9.627 | 9.776 | 511,146 | +0.11(+1.09%) |
Mar 03, 2023 | 9.530 | 9.702 | 9.521 | 9.671 | 341,274 | +0.16(+1.66%) |
Mar 02, 2023 | 9.425 | 9.521 | 9.365 | 9.513 | 399,498 | +0.08(+0.84%) |
Mar 01, 2023 | 9.416 | 9.583 | 9.385 | 9.434 | 356,042 | +0.05(+0.56%) |
Feb 28, 2023 | 9.565 | 9.636 | 9.381 | 9.381 | 543,338 | -0.20(-2.11%) |
Feb 27, 2023 | 9.609 | 9.723 | 9.539 | 9.583 | 332,599 | +0.06(+0.65%) |
Feb 24, 2023 | 9.521 | 9.627 | 9.469 | 9.521 | 203,373 | -0.04(-0.46%) |
Feb 23, 2023 | 9.565 | 9.653 | 9.451 | 9.565 | 311,876 | +0.06(+0.65%) |
Feb 22, 2023 | 9.460 | 9.527 | 9.425 | 9.504 | 310,982 | +0.08(+0.84%) |
Feb 21, 2023 | 9.644 | 9.662 | 9.363 | 9.425 | 472,231 | -0.24(-2.45%) |
Feb 17, 2023 | 9.601 | 9.688 | 9.521 | 9.662 | 401,363 | +0.08(+0.82%) |
Feb 16, 2023 | 9.478 | 9.697 | 9.437 | 9.583 | 289,072 | -0.04(-0.46%) |
Feb 15, 2023 | 9.592 | 9.671 | 9.530 | 9.627 | 482,492 | -0.02(-0.23%) |
Feb 14, 2023 | 9.710 | 9.727 | 9.623 | 9.649 | 553,130 | +0.02(+0.18%) |
Feb 13, 2023 | 9.544 | 9.710 | 9.518 | 9.631 | 543,927 | +0.10(+1.10%) |
Feb 10, 2023 | 9.431 | 9.601 | 9.431 | 9.527 | 609,170 | +0.10(+1.02%) |
Feb 09, 2023 | 9.527 | 9.640 | 9.431 | 9.431 | 505,796 | +0.06(+0.65%) |
Feb 08, 2023 | 9.614 | 9.658 | 9.322 | 9.370 | 769,571 | -0.26(-2.71%) |
Feb 07, 2023 | 9.605 | 9.710 | 9.562 | 9.631 | 630,042 | +0.01(+0.09%) |
Feb 06, 2023 | 9.623 | 9.649 | 9.475 | 9.623 | 558,235 | +0.03(+0.36%) |
Feb 03, 2023 | 9.605 | 9.644 | 9.549 | 9.588 | 386,914 | +0.03(+0.27%) |
Feb 02, 2023 | 9.623 | 9.653 | 9.544 | 9.562 | 533,767 | -0.01(-0.09%) |
Feb 01, 2023 | 9.518 | 9.624 | 9.457 | 9.570 | 611,729 | +0.10(+1.10%) |
Jan 31, 2023 | 9.274 | 9.483 | 9.274 | 9.466 | 448,401 | +0.21(+2.26%) |
Jan 30, 2023 | 9.361 | 9.457 | 9.248 | 9.257 | 701,484 | -0.10(-1.12%) |
Jan 27, 2023 | 9.353 | 9.440 | 9.309 | 9.361 | 704,752 | +0.04(+0.47%) |
Jan 26, 2023 | 9.344 | 9.396 | 9.274 | 9.318 | 606,047 | -0.01(-0.09%) |
Jan 25, 2023 | 9.300 | 9.449 | 9.222 | 9.327 | 1,133,781 | +0.01(+0.09%) |
Jan 24, 2023 | 8.464 | 10.29 | 7.698 | 9.318 | 5,877,043 | -0.97(-9.40%) |
Jan 23, 2023 | 10.25 | 10.31 | 10.21 | 10.28 | 330,802 | +0.07(+0.68%) |
Jan 20, 2023 | 10.23 | 10.27 | 10.15 | 10.21 | 185,629 | +0.03(+0.26%) |
Jan 19, 2023 | 10.15 | 10.26 | 10.12 | 10.19 | 189,773 | -0.05(-0.51%) |
Jan 18, 2023 | 10.50 | 10.53 | 10.20 | 10.24 | 356,314 | -0.27(-2.53%) |
Jan 17, 2023 | 10.50 | 10.59 | 10.47 | 10.51 | 453,388 | +0.03(+0.33%) |
Jan 13, 2023 | 10.45 | 10.54 | 10.34 | 10.47 | 305,864 | -0.07(-0.66%) |
Jan 12, 2023 | 10.40 | 10.65 | 10.35 | 10.54 | 351,115 | +0.22(+2.09%) |
Jan 11, 2023 | 10.26 | 10.45 | 10.25 | 10.33 | 290,057 | +0.12(+1.19%) |
Jan 10, 2023 | 10.04 | 10.22 | 9.945 | 10.20 | 336,876 | +0.27(+2.70%) |
Jan 09, 2023 | 9.807 | 10.02 | 9.764 | 9.936 | 314,271 | +0.22(+2.31%) |
Jan 06, 2023 | 9.798 | 9.800 | 9.686 | 9.712 | 161,256 | +0.03(+0.36%) |
Jan 05, 2023 | 9.764 | 9.772 | 9.651 | 9.677 | 152,920 | -0.09(-0.88%) |
Jan 04, 2023 | 9.643 | 9.815 | 9.599 | 9.764 | 193,745 | +0.19(+1.99%) |