Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.193 | 9.244 | 9.047 | 9.073 | 389,733 | -0.08(-0.84%) |
Mar 30, 2023 | 9.133 | 9.158 | 9.081 | 9.150 | 205,227 | +0.08(+0.85%) |
Mar 29, 2023 | 9.124 | 9.132 | 8.996 | 9.073 | 191,800 | +0.00(+0.00%) |
Mar 28, 2023 | 9.030 | 9.073 | 8.996 | 9.073 | 169,848 | +0.04(+0.47%) |
Mar 27, 2023 | 8.979 | 9.047 | 8.906 | 9.030 | 189,153 | +0.15(+1.73%) |
Mar 24, 2023 | 8.697 | 8.885 | 8.645 | 8.876 | 149,766 | +0.13(+1.47%) |
Mar 23, 2023 | 8.697 | 8.919 | 8.671 | 8.748 | 170,822 | +0.11(+1.29%) |
Mar 22, 2023 | 8.885 | 8.910 | 8.637 | 8.637 | 296,900 | -0.27(-2.98%) |
Mar 21, 2023 | 8.885 | 8.970 | 8.833 | 8.902 | 343,551 | +0.16(+1.86%) |
Mar 20, 2023 | 8.662 | 8.842 | 8.637 | 8.739 | 333,712 | +0.18(+2.10%) |
Mar 17, 2023 | 8.671 | 8.705 | 8.520 | 8.560 | 431,574 | -0.18(-2.05%) |
Mar 16, 2023 | 8.457 | 8.825 | 8.397 | 8.739 | 263,910 | +0.21(+2.40%) |
Mar 15, 2023 | 8.534 | 8.654 | 8.402 | 8.534 | 436,195 | -0.24(-2.73%) |
Mar 14, 2023 | 8.841 | 8.994 | 8.706 | 8.774 | 472,900 | +0.19(+2.17%) |
Mar 13, 2023 | 8.426 | 8.697 | 8.232 | 8.587 | 547,140 | +0.03(+0.30%) |
Mar 10, 2023 | 8.918 | 8.943 | 8.443 | 8.562 | 936,352 | -0.40(-4.44%) |
Mar 09, 2023 | 9.265 | 9.316 | 8.960 | 8.960 | 571,087 | -0.33(-3.56%) |
Mar 08, 2023 | 9.265 | 9.311 | 9.206 | 9.290 | 323,286 | +0.03(+0.37%) |
Mar 07, 2023 | 9.485 | 9.485 | 9.180 | 9.256 | 549,079 | -0.17(-1.80%) |
Mar 06, 2023 | 9.375 | 9.455 | 9.282 | 9.426 | 530,154 | +0.10(+1.09%) |
Mar 03, 2023 | 9.189 | 9.354 | 9.180 | 9.324 | 353,964 | +0.15(+1.66%) |
Mar 02, 2023 | 9.087 | 9.180 | 9.029 | 9.172 | 414,354 | +0.08(+0.84%) |
Mar 01, 2023 | 9.078 | 9.239 | 9.049 | 9.095 | 369,282 | +0.05(+0.56%) |
Feb 28, 2023 | 9.222 | 9.290 | 9.045 | 9.045 | 563,543 | -0.19(-2.11%) |
Feb 27, 2023 | 9.265 | 9.374 | 9.197 | 9.239 | 344,967 | +0.06(+0.65%) |
Feb 24, 2023 | 9.180 | 9.282 | 9.129 | 9.180 | 210,936 | -0.04(-0.46%) |
Feb 23, 2023 | 9.222 | 9.307 | 9.112 | 9.222 | 323,473 | +0.06(+0.65%) |
Feb 22, 2023 | 9.121 | 9.186 | 9.087 | 9.163 | 322,546 | +0.08(+0.84%) |
Feb 21, 2023 | 9.299 | 9.316 | 9.028 | 9.087 | 489,791 | -0.23(-2.45%) |
Feb 17, 2023 | 9.256 | 9.341 | 9.180 | 9.316 | 416,288 | +0.08(+0.82%) |
Feb 16, 2023 | 9.138 | 9.349 | 9.099 | 9.239 | 299,822 | -0.04(-0.46%) |
Feb 15, 2023 | 9.248 | 9.324 | 9.188 | 9.282 | 500,434 | -0.02(-0.23%) |
Feb 14, 2023 | 9.362 | 9.378 | 9.278 | 9.303 | 573,699 | +0.02(+0.18%) |
Feb 13, 2023 | 9.202 | 9.362 | 9.177 | 9.286 | 564,154 | +0.10(+1.10%) |
Feb 10, 2023 | 9.093 | 9.257 | 9.093 | 9.185 | 631,823 | +0.09(+1.02%) |
Feb 09, 2023 | 9.185 | 9.294 | 9.093 | 9.093 | 524,604 | +0.06(+0.65%) |
Feb 08, 2023 | 9.269 | 9.311 | 8.988 | 9.034 | 798,188 | -0.25(-2.71%) |
Feb 07, 2023 | 9.261 | 9.362 | 9.219 | 9.286 | 653,471 | +0.01(+0.09%) |
Feb 06, 2023 | 9.278 | 9.303 | 9.135 | 9.278 | 578,994 | +0.03(+0.36%) |
Feb 03, 2023 | 9.261 | 9.299 | 9.206 | 9.244 | 401,302 | +0.03(+0.27%) |
Feb 02, 2023 | 9.278 | 9.307 | 9.202 | 9.219 | 553,616 | -0.01(-0.09%) |
Feb 01, 2023 | 9.177 | 9.279 | 9.118 | 9.227 | 634,477 | +0.10(+1.10%) |
Jan 31, 2023 | 8.942 | 9.143 | 8.942 | 9.127 | 465,076 | +0.20(+2.26%) |
Jan 30, 2023 | 9.026 | 9.118 | 8.917 | 8.925 | 727,570 | -0.10(-1.12%) |
Jan 27, 2023 | 9.017 | 9.101 | 8.975 | 9.026 | 730,960 | +0.04(+0.47%) |
Jan 26, 2023 | 9.009 | 9.059 | 8.942 | 8.984 | 628,584 | -0.01(-0.09%) |
Jan 25, 2023 | 8.967 | 9.110 | 8.891 | 8.992 | 1,175,942 | +0.01(+0.09%) |
Jan 24, 2023 | 8.161 | 9.924 | 7.422 | 8.984 | 6,095,588 | -0.93(-9.40%) |
Jan 23, 2023 | 9.882 | 9.942 | 9.843 | 9.916 | 343,104 | +0.07(+0.68%) |
Jan 20, 2023 | 9.865 | 9.899 | 9.781 | 9.849 | 192,532 | +0.03(+0.26%) |
Jan 19, 2023 | 9.781 | 9.891 | 9.760 | 9.823 | 196,830 | -0.05(-0.51%) |
Jan 18, 2023 | 10.13 | 10.15 | 9.832 | 9.874 | 369,564 | -0.26(-2.53%) |
Jan 17, 2023 | 10.12 | 10.21 | 10.10 | 10.13 | 470,248 | +0.03(+0.33%) |
Jan 13, 2023 | 10.07 | 10.16 | 9.972 | 10.10 | 317,238 | -0.07(-0.66%) |
Jan 12, 2023 | 10.03 | 10.27 | 9.980 | 10.16 | 364,171 | +0.21(+2.09%) |
Jan 11, 2023 | 9.897 | 10.08 | 9.886 | 9.955 | 300,843 | +0.12(+1.19%) |
Jan 10, 2023 | 9.680 | 9.855 | 9.588 | 9.838 | 349,403 | +0.26(+2.70%) |
Jan 09, 2023 | 9.455 | 9.663 | 9.413 | 9.580 | 325,958 | +0.22(+2.31%) |
Jan 06, 2023 | 9.447 | 9.449 | 9.339 | 9.364 | 167,252 | +0.03(+0.36%) |
Jan 05, 2023 | 9.413 | 9.422 | 9.305 | 9.330 | 158,607 | -0.08(-0.88%) |
Jan 04, 2023 | 9.297 | 9.463 | 9.255 | 9.413 | 200,950 | +0.18(+1.99%) |