Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.710 | 9.750 | 9.700 | 9.750 | 115,047 | +0.09(+0.93%) |
Mar 30, 2023 | 9.643 | 9.660 | 9.610 | 9.660 | 9,183 | +0.06(+0.63%) |
Mar 29, 2023 | 9.570 | 9.650 | 9.570 | 9.600 | 24,790 | -0.01(-0.15%) |
Mar 28, 2023 | 9.591 | 9.614 | 9.570 | 9.614 | 25,051 | -0.01(-0.06%) |
Mar 27, 2023 | 9.610 | 9.620 | 9.520 | 9.620 | 19,668 | +0.13(+1.42%) |
Mar 24, 2023 | 9.455 | 9.590 | 9.450 | 9.485 | 28,243 | -0.04(-0.37%) |
Mar 23, 2023 | 9.500 | 9.570 | 9.480 | 9.520 | 26,807 | +0.02(+0.21%) |
Mar 22, 2023 | 9.350 | 9.500 | 9.300 | 9.500 | 22,508 | +0.02(+0.21%) |
Mar 21, 2023 | 9.482 | 9.530 | 9.440 | 9.480 | 11,341 | -0.01(-0.11%) |
Mar 20, 2023 | 9.383 | 9.490 | 9.360 | 9.490 | 33,235 | +0.02(+0.21%) |
Mar 17, 2023 | 9.570 | 9.580 | 9.470 | 9.470 | 50,413 | +0.13(+1.45%) |
Mar 16, 2023 | 9.265 | 9.341 | 9.240 | 9.335 | 66,665 | +0.03(+0.27%) |
Mar 15, 2023 | 9.400 | 9.421 | 9.300 | 9.310 | 43,927 | -0.18(-1.90%) |
Mar 14, 2023 | 9.432 | 9.500 | 9.430 | 9.490 | 25,979 | -0.02(-0.20%) |
Mar 13, 2023 | 9.519 | 9.572 | 9.446 | 9.509 | 22,649 | -0.06(-0.64%) |
Mar 10, 2023 | 9.570 | 9.572 | 9.460 | 9.570 | 73,140 | -0.03(-0.31%) |
Mar 09, 2023 | 9.670 | 9.700 | 9.590 | 9.600 | 66,110 | +0.02(+0.21%) |
Mar 08, 2023 | 9.530 | 9.580 | 9.518 | 9.580 | 39,014 | +0.23(+2.46%) |
Mar 07, 2023 | 9.479 | 9.479 | 9.350 | 9.350 | 16,795 | -0.13(-1.42%) |
Mar 06, 2023 | 9.490 | 9.530 | 9.450 | 9.485 | 26,304 | -0.27(-2.72%) |
Mar 03, 2023 | 9.560 | 9.750 | 9.550 | 9.750 | 252,475 | +0.36(+3.83%) |
Mar 02, 2023 | 9.315 | 9.390 | 9.290 | 9.390 | 22,362 | +0.08(+0.85%) |
Mar 01, 2023 | 9.293 | 9.390 | 9.250 | 9.311 | 94,293 | -0.05(-0.52%) |
Feb 28, 2023 | 9.360 | 9.400 | 9.360 | 9.360 | 47,238 | -0.04(-0.43%) |
Feb 27, 2023 | 9.400 | 9.415 | 9.380 | 9.400 | 33,668 | +0.07(+0.75%) |
Feb 24, 2023 | 9.310 | 9.380 | 9.310 | 9.330 | 22,635 | -0.06(-0.64%) |
Feb 23, 2023 | 9.340 | 9.420 | 9.310 | 9.390 | 21,593 | +0.05(+0.54%) |
Feb 22, 2023 | 9.390 | 9.400 | 9.300 | 9.340 | 64,237 | -0.07(-0.75%) |
Feb 21, 2023 | 9.460 | 9.540 | 9.380 | 9.411 | 14,757 | -0.12(-1.25%) |
Feb 17, 2023 | 9.390 | 9.540 | 9.390 | 9.530 | 12,356 | +0.01(+0.11%) |
Feb 16, 2023 | 9.410 | 9.580 | 9.410 | 9.520 | 13,775 | +0.02(+0.21%) |
Feb 15, 2023 | 9.500 | 9.530 | 9.450 | 9.500 | 26,232 | -0.19(-1.96%) |
Feb 14, 2023 | 9.660 | 9.720 | 9.610 | 9.690 | 23,015 | +0.02(+0.21%) |
Feb 13, 2023 | 9.725 | 9.810 | 9.670 | 9.670 | 16,936 | -0.14(-1.43%) |
Feb 10, 2023 | 9.840 | 9.840 | 9.765 | 9.810 | 23,298 | -0.05(-0.51%) |
Feb 09, 2023 | 9.958 | 9.958 | 9.830 | 9.860 | 18,913 | -0.05(-0.50%) |
Feb 08, 2023 | 9.830 | 9.930 | 9.830 | 9.910 | 12,933 | -0.01(-0.10%) |
Feb 07, 2023 | 9.850 | 9.920 | 9.790 | 9.920 | 28,209 | +0.03(+0.30%) |
Feb 06, 2023 | 9.910 | 9.910 | 9.850 | 9.890 | 19,900 | -0.02(-0.22%) |
Feb 03, 2023 | 9.950 | 9.950 | 9.900 | 9.912 | 14,541 | -0.61(-5.78%) |
Feb 02, 2023 | 10.51 | 10.54 | 10.32 | 10.52 | 31,149 | -0.06(-0.59%) |
Feb 01, 2023 | 10.61 | 10.62 | 10.50 | 10.58 | 20,517 | +0.01(+0.12%) |
Jan 31, 2023 | 10.53 | 10.64 | 10.53 | 10.57 | 45,213 | -0.01(-0.09%) |
Jan 30, 2023 | 10.66 | 10.66 | 10.56 | 10.58 | 5,821 | +0.01(+0.09%) |
Jan 27, 2023 | 10.60 | 10.60 | 10.56 | 10.57 | 15,318 | -0.03(-0.28%) |
Jan 26, 2023 | 10.56 | 10.65 | 10.54 | 10.60 | 13,633 | +0.07(+0.66%) |
Jan 25, 2023 | 10.57 | 10.59 | 10.51 | 10.53 | 16,918 | +0.09(+0.86%) |
Jan 24, 2023 | 10.41 | 10.45 | 10.35 | 10.44 | 13,078 | +0.01(+0.10%) |
Jan 23, 2023 | 10.44 | 10.48 | 10.37 | 10.43 | 13,581 | -0.07(-0.67%) |
Jan 20, 2023 | 10.37 | 10.55 | 10.37 | 10.50 | 32,476 | +0.33(+3.24%) |
Jan 19, 2023 | 10.02 | 10.17 | 10.02 | 10.17 | 53,126 | +0.24(+2.42%) |
Jan 18, 2023 | 10.03 | 10.10 | 9.920 | 9.930 | 22,172 | -0.07(-0.70%) |
Jan 17, 2023 | 9.990 | 10.00 | 9.940 | 10.00 | 25,784 | -0.02(-0.15%) |
Jan 13, 2023 | 9.978 | 10.06 | 9.950 | 10.02 | 16,982 | +0.15(+1.48%) |
Jan 12, 2023 | 9.672 | 9.890 | 9.672 | 9.869 | 39,477 | +0.10(+0.99%) |
Jan 11, 2023 | 9.940 | 9.950 | 9.750 | 9.772 | 30,217 | -0.21(-2.13%) |
Jan 10, 2023 | 9.970 | 10.03 | 9.940 | 9.985 | 46,353 | -0.16(-1.53%) |
Jan 09, 2023 | 10.09 | 10.17 | 10.09 | 10.14 | 53,627 | +0.06(+0.60%) |
Jan 06, 2023 | 9.990 | 10.09 | 9.900 | 10.08 | 35,832 | +0.33(+3.38%) |
Jan 05, 2023 | 9.680 | 9.960 | 9.680 | 9.750 | 24,478 | -0.30(-2.99%) |
Jan 04, 2023 | 10.06 | 10.11 | 9.960 | 10.05 | 105,113 | -0.07(-0.69%) |