Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.096 | 7.499 | 7.096 | 7.377 | 74,616 | +0.36(+5.07%) |
Mar 30, 2023 | 7.208 | 7.368 | 6.984 | 7.021 | 81,728 | -0.14(-1.96%) |
Mar 29, 2023 | 7.199 | 7.199 | 6.862 | 7.162 | 69,643 | +0.10(+1.46%) |
Mar 28, 2023 | 7.405 | 7.452 | 7.049 | 7.059 | 50,942 | -0.36(-4.80%) |
Mar 27, 2023 | 7.518 | 7.757 | 7.109 | 7.415 | 85,613 | -0.02(-0.25%) |
Mar 24, 2023 | 7.349 | 7.452 | 7.068 | 7.433 | 59,179 | +0.07(+0.89%) |
Mar 23, 2023 | 7.602 | 7.743 | 7.298 | 7.368 | 48,625 | -0.03(-0.38%) |
Mar 22, 2023 | 7.808 | 7.874 | 7.330 | 7.396 | 72,684 | -0.28(-3.66%) |
Mar 21, 2023 | 8.146 | 8.205 | 7.621 | 7.677 | 81,305 | -0.41(-5.10%) |
Mar 20, 2023 | 8.418 | 8.507 | 8.033 | 8.090 | 35,036 | -0.25(-3.03%) |
Mar 17, 2023 | 8.015 | 8.497 | 8.015 | 8.343 | 111,563 | +0.22(+2.65%) |
Mar 16, 2023 | 8.811 | 8.811 | 7.865 | 8.127 | 163,801 | -1.07(-11.62%) |
Mar 15, 2023 | 9.243 | 9.599 | 8.985 | 9.196 | 48,302 | -0.19(-2.00%) |
Mar 14, 2023 | 9.664 | 9.814 | 9.252 | 9.383 | 48,135 | -0.13(-1.38%) |
Mar 13, 2023 | 9.758 | 9.871 | 9.468 | 9.514 | 26,654 | -0.30(-3.10%) |
Mar 10, 2023 | 10.70 | 10.96 | 9.711 | 9.819 | 48,369 | -0.83(-7.79%) |
Mar 09, 2023 | 11.39 | 11.76 | 10.60 | 10.65 | 30,617 | -0.64(-5.65%) |
Mar 08, 2023 | 11.27 | 11.39 | 11.00 | 11.29 | 35,060 | +0.15(+1.35%) |
Mar 07, 2023 | 11.30 | 11.30 | 11.09 | 11.14 | 49,995 | -0.03(-0.25%) |
Mar 06, 2023 | 11.68 | 11.68 | 10.94 | 11.16 | 121,504 | +0.01(+0.08%) |
Mar 03, 2023 | 11.07 | 11.40 | 10.95 | 11.15 | 30,412 | +0.09(+0.85%) |
Mar 02, 2023 | 10.83 | 11.22 | 10.83 | 11.06 | 13,355 | +0.25(+2.34%) |
Mar 01, 2023 | 10.86 | 11.12 | 10.60 | 10.81 | 37,421 | -0.05(-0.43%) |
Feb 28, 2023 | 10.92 | 11.14 | 10.76 | 10.85 | 53,221 | +0.04(+0.35%) |
Feb 27, 2023 | 11.21 | 11.21 | 10.63 | 10.82 | 10,309 | -0.11(-1.03%) |
Feb 24, 2023 | 10.91 | 11.72 | 10.83 | 10.93 | 17,652 | -0.05(-0.43%) |
Feb 23, 2023 | 10.96 | 11.01 | 10.78 | 10.98 | 15,860 | +0.05(+0.43%) |
Feb 22, 2023 | 11.28 | 11.42 | 10.78 | 10.93 | 138,883 | -0.19(-1.69%) |
Feb 21, 2023 | 11.30 | 11.79 | 10.84 | 11.12 | 48,244 | -0.16(-1.41%) |
Feb 17, 2023 | 11.03 | 11.44 | 10.98 | 11.28 | 18,496 | +0.34(+3.09%) |
Feb 16, 2023 | 10.73 | 11.25 | 10.56 | 10.94 | 64,532 | +0.31(+2.91%) |
Feb 15, 2023 | 10.62 | 10.70 | 10.19 | 10.63 | 17,371 | -0.01(-0.09%) |
Feb 14, 2023 | 10.10 | 10.75 | 9.969 | 10.64 | 89,274 | +0.53(+5.29%) |
Feb 13, 2023 | 10.08 | 10.29 | 9.880 | 10.11 | 38,223 | +0.13(+1.32%) |
Feb 10, 2023 | 9.816 | 10.22 | 9.816 | 9.974 | 31,794 | +0.26(+2.67%) |
Feb 09, 2023 | 9.937 | 10.18 | 9.715 | 9.715 | 27,254 | -0.21(-2.14%) |
Feb 08, 2023 | 10.05 | 10.13 | 9.844 | 9.928 | 34,294 | -0.28(-2.72%) |
Feb 07, 2023 | 10.63 | 10.63 | 10.18 | 10.21 | 25,681 | -0.42(-3.92%) |
Feb 06, 2023 | 11.08 | 11.19 | 10.59 | 10.62 | 23,967 | -0.52(-4.65%) |
Feb 03, 2023 | 11.28 | 11.28 | 11.02 | 11.14 | 16,621 | +0.06(+0.50%) |
Feb 02, 2023 | 11.20 | 11.33 | 10.83 | 11.08 | 15,449 | -0.16(-1.40%) |
Feb 01, 2023 | 11.06 | 11.25 | 10.79 | 11.24 | 20,958 | +0.20(+1.84%) |
Jan 31, 2023 | 10.88 | 11.07 | 10.80 | 11.04 | 23,770 | +0.19(+1.71%) |
Jan 30, 2023 | 10.56 | 11.01 | 10.55 | 10.85 | 12,199 | +0.18(+1.65%) |
Jan 27, 2023 | 10.72 | 11.10 | 10.68 | 10.68 | 11,972 | -0.14(-1.28%) |
Jan 26, 2023 | 10.96 | 10.97 | 10.65 | 10.82 | 10,333 | +0.00(+0.00%) |
Jan 25, 2023 | 10.87 | 11.02 | 10.70 | 10.82 | 16,986 | -0.01(-0.09%) |
Jan 24, 2023 | 10.75 | 11.18 | 10.75 | 10.82 | 21,958 | +0.06(+0.60%) |
Jan 23, 2023 | 11.07 | 11.07 | 10.60 | 10.76 | 15,901 | -0.20(-1.86%) |
Jan 20, 2023 | 10.64 | 10.96 | 10.56 | 10.96 | 21,626 | +0.39(+3.67%) |
Jan 19, 2023 | 10.87 | 10.96 | 10.47 | 10.58 | 21,234 | -0.30(-2.72%) |
Jan 18, 2023 | 11.29 | 11.29 | 10.86 | 10.87 | 17,902 | -0.43(-3.77%) |
Jan 17, 2023 | 11.32 | 11.58 | 11.10 | 11.30 | 21,630 | -0.07(-0.65%) |
Jan 13, 2023 | 10.87 | 11.53 | 10.87 | 11.37 | 38,392 | +0.27(+2.42%) |
Jan 12, 2023 | 10.69 | 11.34 | 10.69 | 11.10 | 32,595 | +0.46(+4.35%) |
Jan 11, 2023 | 10.31 | 10.94 | 10.30 | 10.64 | 37,290 | +0.33(+3.23%) |
Jan 10, 2023 | 9.900 | 10.36 | 9.816 | 10.31 | 23,401 | +0.49(+5.00%) |
Jan 09, 2023 | 9.761 | 9.946 | 9.665 | 9.816 | 17,625 | +0.17(+1.73%) |
Jan 06, 2023 | 9.733 | 9.733 | 9.613 | 9.650 | 15,522 | +0.02(+0.19%) |
Jan 05, 2023 | 9.932 | 10.02 | 9.613 | 9.631 | 16,101 | -0.45(-4.50%) |
Jan 04, 2023 | 9.668 | 10.13 | 9.668 | 10.08 | 35,813 | +0.50(+5.21%) |