Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.146 | 8.308 | 8.092 | 8.227 | 42,680 | +0.03(+0.33%) |
Mar 30, 2023 | 8.087 | 8.218 | 7.992 | 8.200 | 44,621 | +0.15(+1.83%) |
Mar 29, 2023 | 8.001 | 8.070 | 7.949 | 8.053 | 22,039 | +0.11(+1.42%) |
Mar 28, 2023 | 7.810 | 7.940 | 7.758 | 7.940 | 40,449 | +0.18(+2.35%) |
Mar 27, 2023 | 7.567 | 7.814 | 7.497 | 7.758 | 45,202 | +0.26(+3.47%) |
Mar 24, 2023 | 7.584 | 7.584 | 7.320 | 7.497 | 64,467 | -0.10(-1.37%) |
Mar 23, 2023 | 7.766 | 7.856 | 7.515 | 7.602 | 30,915 | -0.14(-1.79%) |
Mar 22, 2023 | 7.671 | 7.840 | 7.574 | 7.740 | 38,851 | +0.16(+2.06%) |
Mar 21, 2023 | 7.463 | 7.636 | 7.376 | 7.584 | 26,077 | +0.28(+3.80%) |
Mar 20, 2023 | 7.298 | 7.321 | 7.046 | 7.307 | 30,025 | +0.16(+2.18%) |
Mar 17, 2023 | 7.602 | 7.680 | 7.046 | 7.150 | 76,913 | -0.43(-5.72%) |
Mar 16, 2023 | 7.532 | 7.766 | 7.471 | 7.584 | 53,546 | +0.08(+1.04%) |
Mar 15, 2023 | 7.341 | 7.593 | 7.341 | 7.506 | 39,212 | +0.17(+2.37%) |
Mar 14, 2023 | 7.463 | 7.523 | 7.315 | 7.333 | 27,727 | +0.05(+0.72%) |
Mar 13, 2023 | 7.463 | 7.622 | 7.142 | 7.280 | 41,936 | -0.35(-4.55%) |
Mar 10, 2023 | 7.923 | 8.225 | 7.558 | 7.628 | 43,531 | -0.27(-3.41%) |
Mar 09, 2023 | 8.383 | 8.383 | 7.897 | 7.897 | 32,645 | -0.41(-4.96%) |
Mar 08, 2023 | 8.469 | 8.469 | 8.287 | 8.309 | 18,998 | -0.07(-0.78%) |
Mar 07, 2023 | 8.452 | 8.591 | 8.374 | 8.374 | 16,657 | -0.13(-1.53%) |
Mar 06, 2023 | 8.678 | 8.704 | 8.495 | 8.504 | 16,362 | -0.16(-1.90%) |
Mar 03, 2023 | 8.782 | 8.782 | 8.429 | 8.669 | 92,374 | +0.21(+2.46%) |
Mar 02, 2023 | 8.504 | 8.599 | 8.358 | 8.461 | 29,066 | -0.13(-1.52%) |
Mar 01, 2023 | 8.686 | 8.687 | 8.539 | 8.591 | 31,040 | -0.20(-2.27%) |
Feb 28, 2023 | 8.808 | 8.851 | 8.704 | 8.790 | 47,733 | +0.01(+0.10%) |
Feb 27, 2023 | 8.773 | 8.829 | 8.574 | 8.782 | 30,679 | +0.20(+2.33%) |
Feb 24, 2023 | 8.686 | 8.721 | 8.582 | 8.582 | 18,799 | -0.16(-1.88%) |
Feb 23, 2023 | 8.886 | 8.886 | 8.686 | 8.747 | 33,026 | -0.01(-0.10%) |
Feb 22, 2023 | 8.825 | 8.995 | 8.686 | 8.756 | 36,583 | -0.03(-0.30%) |
Feb 21, 2023 | 8.964 | 9.068 | 8.695 | 8.782 | 38,673 | -0.14(-1.56%) |
Feb 17, 2023 | 8.634 | 8.973 | 8.634 | 8.921 | 61,978 | +0.31(+3.63%) |
Feb 16, 2023 | 8.756 | 8.756 | 8.461 | 8.608 | 45,179 | -0.14(-1.59%) |
Feb 15, 2023 | 8.903 | 8.955 | 8.686 | 8.747 | 20,366 | -0.10(-1.18%) |
Feb 14, 2023 | 9.033 | 9.059 | 8.808 | 8.851 | 28,142 | -0.16(-1.83%) |
Feb 13, 2023 | 8.938 | 9.103 | 8.877 | 9.016 | 38,911 | +0.16(+1.86%) |
Feb 10, 2023 | 8.929 | 8.999 | 8.834 | 8.851 | 58,599 | -0.12(-1.35%) |
Feb 09, 2023 | 9.268 | 9.354 | 8.799 | 8.973 | 35,705 | -0.16(-1.71%) |
Feb 08, 2023 | 9.354 | 9.377 | 9.129 | 9.129 | 49,292 | -0.16(-1.77%) |
Feb 07, 2023 | 9.276 | 9.528 | 9.268 | 9.294 | 44,322 | -0.02(-0.19%) |
Feb 06, 2023 | 9.927 | 9.927 | 9.233 | 9.311 | 76,762 | -0.57(-5.79%) |
Feb 03, 2023 | 9.892 | 10.10 | 9.754 | 9.884 | 26,949 | -0.10(-1.04%) |
Feb 02, 2023 | 9.971 | 10.05 | 9.641 | 9.988 | 55,138 | +0.17(+1.77%) |
Feb 01, 2023 | 9.667 | 9.914 | 9.667 | 9.814 | 35,083 | +0.03(+0.35%) |
Jan 31, 2023 | 9.684 | 9.814 | 9.684 | 9.780 | 22,951 | +0.05(+0.54%) |
Jan 30, 2023 | 9.849 | 9.849 | 9.587 | 9.728 | 26,828 | -0.18(-1.84%) |
Jan 27, 2023 | 9.641 | 10.04 | 9.641 | 9.910 | 88,158 | +0.26(+2.70%) |
Jan 26, 2023 | 9.398 | 9.675 | 9.320 | 9.649 | 72,538 | +0.32(+3.44%) |
Jan 25, 2023 | 9.250 | 9.337 | 9.207 | 9.328 | 24,647 | +0.08(+0.84%) |
Jan 24, 2023 | 8.938 | 9.433 | 8.790 | 9.250 | 40,669 | +0.05(+0.57%) |
Jan 23, 2023 | 9.207 | 9.330 | 9.104 | 9.198 | 74,735 | +0.12(+1.34%) |
Jan 20, 2023 | 8.825 | 9.207 | 8.777 | 9.077 | 71,509 | +0.27(+3.05%) |
Jan 19, 2023 | 8.851 | 8.955 | 8.643 | 8.808 | 37,489 | -0.16(-1.84%) |
Jan 18, 2023 | 8.747 | 8.990 | 8.715 | 8.973 | 32,351 | +0.31(+3.61%) |
Jan 17, 2023 | 8.626 | 8.729 | 8.582 | 8.660 | 29,519 | +0.09(+1.01%) |
Jan 13, 2023 | 8.330 | 8.582 | 8.330 | 8.573 | 24,853 | +0.20(+2.38%) |
Jan 12, 2023 | 8.313 | 8.443 | 8.287 | 8.374 | 33,063 | +0.07(+0.84%) |
Jan 11, 2023 | 8.270 | 8.443 | 8.192 | 8.304 | 22,264 | +0.15(+1.81%) |
Jan 10, 2023 | 8.365 | 8.365 | 8.157 | 8.157 | 36,632 | -0.12(-1.47%) |
Jan 09, 2023 | 8.035 | 8.443 | 8.035 | 8.278 | 43,167 | +0.25(+3.14%) |
Jan 06, 2023 | 7.949 | 8.122 | 7.871 | 8.027 | 39,261 | +0.12(+1.54%) |
Jan 05, 2023 | 7.706 | 7.905 | 7.628 | 7.905 | 28,218 | +0.07(+0.89%) |
Jan 04, 2023 | 7.879 | 8.061 | 7.810 | 7.836 | 38,770 | -0.07(-0.88%) |