Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.838 | 7.969 | 7.772 | 7.960 | 885,323 | +0.14(+1.79%) |
Mar 30, 2023 | 7.768 | 7.829 | 7.697 | 7.820 | 860,121 | +0.11(+1.48%) |
Mar 29, 2023 | 7.673 | 7.706 | 7.597 | 7.706 | 796,987 | +0.13(+1.78%) |
Mar 28, 2023 | 7.521 | 7.690 | 7.496 | 7.572 | 875,940 | -0.01(-0.11%) |
Mar 27, 2023 | 7.647 | 7.698 | 7.466 | 7.580 | 1,183,563 | +0.10(+1.35%) |
Mar 24, 2023 | 7.176 | 7.504 | 7.083 | 7.479 | 1,048,316 | +0.22(+3.02%) |
Mar 23, 2023 | 7.588 | 7.668 | 7.188 | 7.260 | 1,285,364 | -0.24(-3.25%) |
Mar 22, 2023 | 7.757 | 7.815 | 7.496 | 7.504 | 1,227,716 | -0.31(-3.99%) |
Mar 21, 2023 | 7.740 | 7.892 | 7.740 | 7.816 | 947,064 | +0.25(+3.34%) |
Mar 20, 2023 | 7.496 | 7.707 | 7.479 | 7.563 | 1,209,982 | +0.13(+1.70%) |
Mar 17, 2023 | 7.647 | 7.732 | 7.353 | 7.437 | 1,432,056 | -0.27(-3.50%) |
Mar 16, 2023 | 7.588 | 7.833 | 7.357 | 7.706 | 1,370,580 | +0.03(+0.33%) |
Mar 15, 2023 | 7.934 | 7.934 | 7.454 | 7.681 | 1,789,857 | -0.46(-5.69%) |
Mar 14, 2023 | 8.431 | 8.532 | 8.081 | 8.144 | 1,198,156 | +0.01(+0.10%) |
Mar 13, 2023 | 8.153 | 8.279 | 7.824 | 8.136 | 1,396,900 | -0.12(-1.43%) |
Mar 10, 2023 | 8.633 | 8.709 | 8.237 | 8.254 | 1,413,497 | -0.37(-4.30%) |
Mar 09, 2023 | 8.928 | 9.096 | 8.608 | 8.624 | 1,273,524 | -0.29(-3.21%) |
Mar 08, 2023 | 9.265 | 9.323 | 8.787 | 8.911 | 2,187,377 | -0.53(-5.62%) |
Mar 07, 2023 | 9.770 | 9.827 | 9.382 | 9.441 | 732,098 | -0.33(-3.36%) |
Mar 06, 2023 | 9.829 | 9.930 | 9.745 | 9.770 | 677,777 | +0.04(+0.43%) |
Mar 03, 2023 | 9.585 | 9.778 | 9.534 | 9.728 | 693,701 | +0.25(+2.67%) |
Mar 02, 2023 | 9.433 | 9.521 | 9.332 | 9.475 | 1,175,099 | +0.04(+0.45%) |
Mar 01, 2023 | 9.534 | 9.534 | 9.349 | 9.433 | 1,149,979 | -0.09(-0.97%) |
Feb 28, 2023 | 9.483 | 9.642 | 9.483 | 9.526 | 787,326 | +0.04(+0.44%) |
Feb 27, 2023 | 9.787 | 9.808 | 9.475 | 9.483 | 714,953 | -0.23(-2.34%) |
Feb 24, 2023 | 9.627 | 9.753 | 9.543 | 9.711 | 608,865 | -0.02(-0.17%) |
Feb 23, 2023 | 9.728 | 9.804 | 9.585 | 9.728 | 743,011 | +0.04(+0.43%) |
Feb 22, 2023 | 9.585 | 9.799 | 9.585 | 9.686 | 1,434,682 | +0.14(+1.50%) |
Feb 21, 2023 | 9.804 | 9.829 | 9.534 | 9.542 | 1,418,124 | -0.29(-2.91%) |
Feb 17, 2023 | 9.862 | 9.913 | 9.719 | 9.829 | 1,615,003 | -0.05(-0.51%) |
Feb 16, 2023 | 10.01 | 10.05 | 9.686 | 9.879 | 1,913,468 | -0.29(-2.90%) |
Feb 15, 2023 | 10.13 | 10.22 | 9.964 | 10.17 | 1,455,690 | +0.16(+1.60%) |
Feb 14, 2023 | 10.06 | 10.12 | 9.943 | 10.01 | 631,183 | -0.07(-0.67%) |
Feb 13, 2023 | 9.955 | 10.10 | 9.921 | 10.08 | 611,675 | +0.17(+1.70%) |
Feb 10, 2023 | 9.610 | 9.951 | 9.610 | 9.913 | 654,938 | +0.30(+3.16%) |
Feb 09, 2023 | 10.06 | 10.14 | 9.585 | 9.610 | 1,046,355 | -0.38(-3.79%) |
Feb 08, 2023 | 10.26 | 10.28 | 9.947 | 9.989 | 529,945 | -0.30(-2.95%) |
Feb 07, 2023 | 10.15 | 10.32 | 10.05 | 10.29 | 1,066,293 | +0.07(+0.66%) |
Feb 06, 2023 | 10.42 | 10.42 | 10.17 | 10.22 | 454,779 | -0.26(-2.49%) |
Feb 03, 2023 | 10.45 | 10.54 | 10.40 | 10.49 | 758,522 | -0.11(-1.03%) |
Feb 02, 2023 | 10.60 | 10.73 | 10.56 | 10.60 | 873,847 | +0.09(+0.88%) |
Feb 01, 2023 | 10.32 | 10.65 | 10.26 | 10.50 | 752,955 | +0.16(+1.55%) |
Jan 31, 2023 | 10.10 | 10.36 | 10.03 | 10.34 | 780,507 | +0.31(+3.11%) |
Jan 30, 2023 | 10.19 | 10.23 | 10.000 | 10.03 | 567,403 | -0.25(-2.46%) |
Jan 27, 2023 | 10.02 | 10.30 | 10.01 | 10.28 | 523,768 | +0.24(+2.35%) |
Jan 26, 2023 | 10.16 | 10.21 | 9.976 | 10.05 | 472,401 | -0.03(-0.33%) |
Jan 25, 2023 | 9.947 | 10.09 | 9.862 | 10.08 | 406,537 | +0.06(+0.59%) |
Jan 24, 2023 | 10.06 | 10.12 | 9.964 | 10.02 | 504,864 | -0.02(-0.17%) |
Jan 23, 2023 | 9.888 | 10.05 | 9.837 | 10.04 | 636,307 | +0.17(+1.71%) |
Jan 20, 2023 | 9.694 | 9.871 | 9.593 | 9.871 | 445,703 | +0.22(+2.27%) |
Jan 19, 2023 | 9.644 | 9.728 | 9.550 | 9.652 | 515,834 | -0.11(-1.12%) |
Jan 18, 2023 | 9.896 | 10.04 | 9.740 | 9.761 | 834,097 | -0.09(-0.94%) |
Jan 17, 2023 | 9.778 | 9.996 | 9.770 | 9.854 | 992,562 | +0.11(+1.12%) |
Jan 13, 2023 | 9.433 | 9.745 | 9.382 | 9.745 | 870,649 | +0.22(+2.30%) |
Jan 12, 2023 | 9.441 | 9.551 | 9.328 | 9.526 | 1,200,733 | +0.21(+2.26%) |
Jan 11, 2023 | 9.265 | 9.399 | 9.231 | 9.315 | 637,758 | +0.09(+1.00%) |
Jan 10, 2023 | 9.256 | 9.281 | 9.096 | 9.222 | 594,975 | -0.03(-0.27%) |
Jan 09, 2023 | 9.214 | 9.311 | 9.172 | 9.248 | 1,316,316 | +0.14(+1.57%) |
Jan 06, 2023 | 9.054 | 9.147 | 8.987 | 9.104 | 802,513 | +0.09(+1.03%) |
Jan 05, 2023 | 9.138 | 9.155 | 9.003 | 9.012 | 542,755 | -0.13(-1.38%) |
Jan 04, 2023 | 9.206 | 9.307 | 9.079 | 9.138 | 975,490 | +0.08(+0.84%) |