Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.923 | 9.015 | 8.886 | 8.905 | 280,032 | -0.02(-0.21%) |
Mar 30, 2023 | 8.950 | 8.960 | 8.868 | 8.923 | 115,727 | +0.04(+0.41%) |
Mar 29, 2023 | 8.795 | 8.896 | 8.786 | 8.886 | 133,177 | +0.15(+1.68%) |
Mar 28, 2023 | 8.831 | 8.886 | 8.703 | 8.740 | 150,134 | -0.09(-1.04%) |
Mar 27, 2023 | 8.676 | 8.841 | 8.657 | 8.831 | 242,666 | +0.18(+2.12%) |
Mar 24, 2023 | 8.749 | 8.749 | 8.553 | 8.648 | 312,443 | -0.10(-1.15%) |
Mar 23, 2023 | 8.740 | 8.844 | 8.735 | 8.749 | 211,349 | +0.05(+0.63%) |
Mar 22, 2023 | 8.978 | 9.042 | 8.648 | 8.694 | 393,922 | -0.23(-2.57%) |
Mar 21, 2023 | 8.923 | 9.024 | 8.877 | 8.923 | 247,242 | +0.05(+0.62%) |
Mar 20, 2023 | 8.731 | 8.914 | 8.721 | 8.868 | 247,895 | +0.12(+1.36%) |
Mar 17, 2023 | 8.767 | 8.854 | 8.721 | 8.749 | 194,316 | -0.02(-0.21%) |
Mar 16, 2023 | 8.932 | 8.950 | 8.712 | 8.767 | 495,281 | -0.19(-2.15%) |
Mar 15, 2023 | 8.813 | 9.001 | 8.804 | 8.960 | 271,406 | +0.09(+1.03%) |
Mar 14, 2023 | 8.822 | 8.996 | 8.804 | 8.868 | 217,740 | +0.10(+1.15%) |
Mar 13, 2023 | 8.859 | 9.015 | 8.758 | 8.767 | 344,741 | -0.19(-2.15%) |
Mar 10, 2023 | 8.960 | 9.065 | 8.818 | 8.960 | 295,611 | +0.05(+0.62%) |
Mar 09, 2023 | 9.143 | 9.171 | 8.896 | 8.905 | 375,972 | -0.25(-2.70%) |
Mar 08, 2023 | 9.134 | 9.198 | 9.110 | 9.152 | 196,613 | +0.03(+0.30%) |
Mar 07, 2023 | 9.079 | 9.180 | 9.070 | 9.125 | 282,161 | +0.07(+0.81%) |
Mar 06, 2023 | 9.143 | 9.179 | 9.024 | 9.051 | 400,379 | -0.09(-1.00%) |
Mar 03, 2023 | 9.225 | 9.239 | 9.125 | 9.143 | 222,552 | -0.04(-0.40%) |
Mar 02, 2023 | 9.143 | 9.225 | 9.115 | 9.180 | 242,721 | +0.01(+0.15%) |
Mar 01, 2023 | 9.229 | 9.265 | 9.165 | 9.165 | 157,894 | -0.05(-0.59%) |
Feb 28, 2023 | 9.229 | 9.247 | 9.174 | 9.220 | 219,723 | +0.02(+0.20%) |
Feb 27, 2023 | 9.184 | 9.238 | 9.156 | 9.202 | 186,170 | +0.10(+1.10%) |
Feb 24, 2023 | 9.074 | 9.174 | 9.038 | 9.102 | 218,821 | -0.03(-0.30%) |
Feb 23, 2023 | 9.047 | 9.165 | 9.038 | 9.129 | 255,863 | +0.15(+1.62%) |
Feb 22, 2023 | 9.056 | 9.065 | 8.956 | 8.983 | 262,753 | -0.04(-0.40%) |
Feb 21, 2023 | 9.074 | 9.124 | 9.002 | 9.020 | 484,169 | -0.09(-1.00%) |
Feb 17, 2023 | 9.083 | 9.129 | 9.029 | 9.111 | 271,101 | +0.05(+0.50%) |
Feb 16, 2023 | 9.147 | 9.165 | 9.056 | 9.065 | 182,190 | -0.13(-1.39%) |
Feb 15, 2023 | 9.156 | 9.202 | 9.102 | 9.193 | 218,185 | +0.05(+0.60%) |
Feb 14, 2023 | 9.184 | 9.234 | 9.083 | 9.138 | 256,067 | -0.03(-0.30%) |
Feb 13, 2023 | 9.229 | 9.238 | 9.165 | 9.165 | 201,223 | -0.03(-0.30%) |
Feb 10, 2023 | 9.147 | 9.193 | 9.120 | 9.193 | 139,776 | +0.05(+0.50%) |
Feb 09, 2023 | 9.202 | 9.202 | 9.129 | 9.147 | 132,887 | +0.02(+0.20%) |
Feb 08, 2023 | 9.229 | 9.238 | 9.111 | 9.129 | 278,437 | -0.10(-1.08%) |
Feb 07, 2023 | 9.147 | 9.229 | 9.138 | 9.229 | 169,431 | +0.08(+0.90%) |
Feb 06, 2023 | 9.247 | 9.297 | 9.129 | 9.147 | 317,077 | -0.13(-1.37%) |
Feb 03, 2023 | 9.284 | 9.420 | 9.229 | 9.275 | 352,226 | -0.05(-0.49%) |
Feb 02, 2023 | 9.284 | 9.347 | 9.265 | 9.320 | 203,363 | +0.11(+1.14%) |
Feb 01, 2023 | 9.215 | 9.224 | 9.152 | 9.215 | 226,086 | +0.04(+0.39%) |
Jan 31, 2023 | 9.097 | 9.224 | 9.070 | 9.179 | 169,835 | +0.13(+1.40%) |
Jan 30, 2023 | 9.106 | 9.170 | 9.052 | 9.052 | 216,903 | -0.05(-0.60%) |
Jan 27, 2023 | 9.043 | 9.134 | 9.043 | 9.106 | 180,301 | +0.06(+0.70%) |
Jan 26, 2023 | 9.088 | 9.120 | 9.025 | 9.043 | 318,408 | +0.02(+0.20%) |
Jan 25, 2023 | 9.070 | 9.070 | 9.016 | 9.025 | 280,906 | -0.07(-0.80%) |
Jan 24, 2023 | 9.224 | 9.257 | 9.070 | 9.097 | 381,523 | -0.14(-1.47%) |
Jan 23, 2023 | 9.215 | 9.269 | 9.188 | 9.233 | 368,377 | +0.05(+0.59%) |
Jan 20, 2023 | 9.143 | 9.192 | 9.088 | 9.179 | 628,160 | +0.09(+1.00%) |
Jan 19, 2023 | 9.070 | 9.125 | 9.016 | 9.088 | 243,753 | +0.01(+0.10%) |
Jan 18, 2023 | 9.079 | 9.170 | 9.025 | 9.079 | 311,600 | +0.06(+0.70%) |
Jan 17, 2023 | 9.034 | 9.079 | 8.998 | 9.016 | 208,694 | -0.04(-0.40%) |
Jan 13, 2023 | 9.016 | 9.079 | 8.980 | 9.052 | 262,220 | +0.02(+0.20%) |
Jan 12, 2023 | 8.989 | 9.061 | 8.926 | 9.034 | 148,594 | +0.08(+0.91%) |
Jan 11, 2023 | 8.917 | 8.998 | 8.889 | 8.953 | 230,984 | +0.10(+1.12%) |
Jan 10, 2023 | 8.835 | 8.853 | 8.763 | 8.853 | 168,198 | +0.06(+0.72%) |
Jan 09, 2023 | 8.772 | 8.844 | 8.745 | 8.790 | 156,628 | +0.05(+0.52%) |
Jan 06, 2023 | 8.573 | 8.745 | 8.537 | 8.745 | 200,176 | +0.22(+2.55%) |
Jan 05, 2023 | 8.564 | 8.573 | 8.510 | 8.528 | 212,520 | -0.04(-0.42%) |
Jan 04, 2023 | 8.519 | 8.618 | 8.519 | 8.564 | 196,874 | +0.10(+1.18%) |