Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.830 | 8.180 | 7.830 | 8.080 | 895,159 | +0.27(+3.46%) |
Mar 30, 2023 | 7.900 | 7.990 | 7.695 | 7.810 | 352,486 | -0.03(-0.38%) |
Mar 29, 2023 | 7.840 | 7.920 | 7.760 | 7.840 | 401,355 | +0.07(+0.90%) |
Mar 28, 2023 | 7.740 | 7.880 | 7.695 | 7.770 | 286,623 | +0.01(+0.13%) |
Mar 27, 2023 | 7.700 | 7.890 | 7.591 | 7.760 | 398,488 | +0.15(+1.97%) |
Mar 24, 2023 | 7.450 | 7.610 | 7.390 | 7.610 | 500,154 | +0.11(+1.47%) |
Mar 23, 2023 | 7.430 | 7.570 | 7.365 | 7.500 | 410,842 | +0.09(+1.21%) |
Mar 22, 2023 | 7.620 | 7.670 | 7.390 | 7.410 | 338,099 | -0.23(-3.01%) |
Mar 21, 2023 | 7.600 | 7.735 | 7.509 | 7.640 | 382,593 | +0.17(+2.28%) |
Mar 20, 2023 | 7.480 | 7.550 | 7.395 | 7.470 | 453,844 | -0.02(-0.27%) |
Mar 17, 2023 | 7.890 | 7.890 | 7.435 | 7.490 | 950,399 | -0.40(-5.07%) |
Mar 16, 2023 | 7.720 | 8.050 | 7.640 | 7.890 | 531,465 | +0.15(+1.94%) |
Mar 15, 2023 | 7.520 | 7.810 | 7.520 | 7.740 | 506,987 | -0.03(-0.39%) |
Mar 14, 2023 | 7.800 | 7.990 | 7.750 | 7.770 | 473,854 | +0.17(+2.24%) |
Mar 13, 2023 | 7.580 | 7.780 | 7.510 | 7.600 | 458,184 | -0.16(-2.06%) |
Mar 10, 2023 | 7.950 | 7.960 | 7.590 | 7.760 | 793,338 | -0.23(-2.88%) |
Mar 09, 2023 | 8.260 | 8.340 | 7.955 | 7.990 | 437,474 | -0.27(-3.27%) |
Mar 08, 2023 | 8.140 | 8.350 | 8.060 | 8.260 | 298,947 | +0.15(+1.85%) |
Mar 07, 2023 | 8.370 | 8.410 | 8.070 | 8.110 | 414,519 | -0.29(-3.45%) |
Mar 06, 2023 | 8.620 | 8.640 | 8.325 | 8.400 | 529,130 | -0.24(-2.78%) |
Mar 03, 2023 | 8.540 | 8.660 | 8.430 | 8.640 | 385,640 | +0.10(+1.17%) |
Mar 02, 2023 | 8.620 | 8.725 | 8.520 | 8.540 | 506,030 | -0.17(-1.95%) |
Mar 01, 2023 | 8.640 | 8.890 | 8.510 | 8.710 | 642,312 | +0.15(+1.75%) |
Feb 28, 2023 | 8.500 | 8.620 | 8.300 | 8.560 | 519,775 | +0.08(+0.94%) |
Feb 27, 2023 | 8.910 | 8.950 | 8.420 | 8.480 | 521,461 | -0.19(-2.19%) |
Feb 24, 2023 | 8.610 | 8.710 | 8.580 | 8.670 | 502,596 | -0.12(-1.37%) |
Feb 23, 2023 | 8.810 | 8.920 | 8.645 | 8.790 | 432,949 | +0.03(+0.34%) |
Feb 22, 2023 | 8.850 | 9.010 | 8.690 | 8.760 | 479,312 | +0.17(+1.98%) |
Feb 21, 2023 | 8.680 | 8.730 | 8.521 | 8.590 | 425,299 | -0.20(-2.28%) |
Feb 17, 2023 | 8.840 | 8.885 | 8.680 | 8.790 | 447,262 | +0.00(+0.00%) |
Feb 16, 2023 | 8.720 | 8.920 | 8.640 | 8.790 | 343,568 | -0.09(-1.01%) |
Feb 15, 2023 | 8.830 | 9.010 | 8.780 | 8.880 | 288,958 | -0.01(-0.11%) |
Feb 14, 2023 | 8.680 | 8.990 | 8.650 | 8.890 | 311,600 | +0.09(+1.02%) |
Feb 13, 2023 | 8.820 | 8.900 | 8.580 | 8.800 | 279,500 | -0.01(-0.11%) |
Feb 10, 2023 | 8.750 | 8.840 | 8.590 | 8.810 | 373,594 | +0.06(+0.69%) |
Feb 09, 2023 | 9.060 | 9.090 | 8.740 | 8.750 | 480,793 | -0.27(-2.99%) |
Feb 08, 2023 | 9.420 | 9.435 | 8.990 | 9.020 | 343,406 | -0.42(-4.45%) |
Feb 07, 2023 | 9.170 | 9.480 | 9.020 | 9.440 | 442,852 | +0.19(+2.05%) |
Feb 06, 2023 | 9.350 | 9.360 | 9.175 | 9.250 | 455,894 | -0.15(-1.60%) |
Feb 03, 2023 | 9.460 | 9.590 | 9.385 | 9.400 | 576,283 | -0.17(-1.78%) |
Feb 02, 2023 | 9.300 | 9.580 | 9.300 | 9.570 | 614,678 | +0.32(+3.46%) |
Feb 01, 2023 | 9.260 | 9.430 | 9.100 | 9.250 | 568,069 | -0.05(-0.54%) |
Jan 31, 2023 | 9.000 | 9.400 | 8.880 | 9.300 | 1,140,122 | +0.35(+3.91%) |
Jan 30, 2023 | 9.140 | 9.170 | 8.920 | 8.950 | 520,388 | -0.26(-2.82%) |
Jan 27, 2023 | 9.180 | 9.284 | 9.020 | 9.210 | 464,624 | -0.03(-0.32%) |
Jan 26, 2023 | 9.170 | 9.330 | 9.030 | 9.240 | 461,339 | +0.07(+0.76%) |
Jan 25, 2023 | 9.080 | 9.210 | 8.940 | 9.170 | 613,266 | -0.02(-0.22%) |
Jan 24, 2023 | 9.400 | 9.400 | 9.170 | 9.190 | 259,867 | -0.18(-1.92%) |
Jan 23, 2023 | 9.190 | 9.440 | 9.140 | 9.370 | 361,923 | +0.19(+2.07%) |
Jan 20, 2023 | 9.310 | 9.330 | 8.920 | 9.180 | 942,267 | -0.04(-0.43%) |
Jan 19, 2023 | 9.180 | 9.260 | 9.000 | 9.220 | 356,235 | -0.03(-0.32%) |
Jan 18, 2023 | 9.330 | 9.410 | 9.150 | 9.250 | 362,847 | +0.05(+0.54%) |
Jan 17, 2023 | 9.060 | 9.230 | 8.910 | 9.200 | 527,109 | +0.17(+1.88%) |
Jan 13, 2023 | 9.080 | 9.185 | 8.990 | 9.030 | 292,145 | -0.15(-1.63%) |
Jan 12, 2023 | 9.070 | 9.350 | 8.920 | 9.180 | 485,890 | +0.17(+1.89%) |
Jan 11, 2023 | 9.020 | 9.050 | 8.910 | 9.010 | 514,393 | -0.04(-0.44%) |
Jan 10, 2023 | 9.120 | 9.200 | 8.960 | 9.050 | 419,679 | -0.13(-1.42%) |
Jan 09, 2023 | 9.250 | 9.500 | 9.120 | 9.180 | 621,408 | +0.07(+0.77%) |
Jan 06, 2023 | 9.150 | 9.150 | 8.960 | 9.110 | 447,572 | +0.07(+0.77%) |
Jan 05, 2023 | 9.020 | 9.130 | 8.955 | 9.040 | 417,616 | -0.05(-0.55%) |
Jan 04, 2023 | 9.250 | 9.260 | 9.000 | 9.090 | 489,740 | -0.01(-0.11%) |