Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.850 | 7.955 | 7.520 | 7.684 | 203,336 | -0.23(-2.86%) |
Mar 30, 2023 | 7.920 | 7.990 | 7.800 | 7.910 | 140,606 | -0.04(-0.57%) |
Mar 29, 2023 | 8.000 | 8.020 | 7.860 | 7.955 | 74,430 | -0.04(-0.56%) |
Mar 28, 2023 | 7.850 | 8.000 | 7.800 | 8.000 | 137,334 | +0.15(+1.91%) |
Mar 27, 2023 | 7.770 | 7.950 | 7.520 | 7.850 | 210,657 | +0.00(+0.00%) |
Mar 24, 2023 | 7.820 | 7.958 | 7.780 | 7.850 | 3,019,185 | -0.02(-0.25%) |
Mar 23, 2023 | 7.990 | 8.150 | 7.870 | 7.870 | 344,059 | -0.16(-1.99%) |
Mar 22, 2023 | 8.200 | 8.200 | 7.990 | 8.030 | 1,706,091 | +0.02(+0.22%) |
Mar 21, 2023 | 8.100 | 8.250 | 7.850 | 8.012 | 168,838 | -0.04(-0.47%) |
Mar 20, 2023 | 8.080 | 8.200 | 8.000 | 8.050 | 97,712 | -0.12(-1.47%) |
Mar 17, 2023 | 8.050 | 8.280 | 7.950 | 8.170 | 127,860 | +0.12(+1.49%) |
Mar 16, 2023 | 7.882 | 8.690 | 7.875 | 8.050 | 301,277 | +0.07(+0.88%) |
Mar 15, 2023 | 7.957 | 8.010 | 7.850 | 7.980 | 141,252 | -0.04(-0.50%) |
Mar 14, 2023 | 8.000 | 8.145 | 7.990 | 8.020 | 102,576 | +0.03(+0.38%) |
Mar 13, 2023 | 7.956 | 8.080 | 7.910 | 7.990 | 180,492 | -0.11(-1.36%) |
Mar 10, 2023 | 8.000 | 8.153 | 7.940 | 8.100 | 3,182,168 | -0.05(-0.65%) |
Mar 09, 2023 | 8.380 | 8.430 | 7.770 | 8.153 | 253,257 | -0.23(-2.71%) |
Mar 08, 2023 | 8.250 | 8.580 | 8.150 | 8.380 | 166,771 | -0.13(-1.59%) |
Mar 07, 2023 | 8.650 | 8.743 | 8.300 | 8.515 | 212,589 | -0.12(-1.45%) |
Mar 06, 2023 | 8.890 | 9.180 | 8.550 | 8.640 | 213,591 | -0.26(-2.92%) |
Mar 03, 2023 | 8.810 | 8.900 | 8.310 | 8.900 | 3,123,652 | +0.45(+5.33%) |
Mar 02, 2023 | 8.140 | 8.752 | 8.140 | 8.450 | 175,757 | +0.10(+1.20%) |
Mar 01, 2023 | 8.010 | 8.530 | 7.800 | 8.350 | 451,207 | +0.05(+0.60%) |
Feb 28, 2023 | 8.200 | 8.560 | 8.120 | 8.300 | 302,505 | +0.09(+1.10%) |
Feb 27, 2023 | 8.280 | 8.650 | 8.200 | 8.210 | 126,473 | -0.31(-3.64%) |
Feb 24, 2023 | 8.440 | 8.530 | 8.265 | 8.520 | 100,584 | +0.06(+0.66%) |
Feb 23, 2023 | 8.420 | 8.640 | 8.350 | 8.464 | 80,451 | -0.04(-0.49%) |
Feb 22, 2023 | 8.500 | 8.610 | 8.300 | 8.506 | 108,527 | +0.01(+0.07%) |
Feb 21, 2023 | 9.100 | 9.125 | 8.221 | 8.500 | 397,763 | -0.55(-6.08%) |
Feb 17, 2023 | 8.810 | 9.055 | 8.730 | 9.050 | 233,166 | +0.15(+1.69%) |
Feb 16, 2023 | 8.660 | 9.100 | 8.600 | 8.900 | 274,728 | +0.08(+0.86%) |
Feb 15, 2023 | 8.600 | 8.850 | 8.600 | 8.825 | 263,111 | +0.20(+2.37%) |
Feb 14, 2023 | 8.400 | 8.700 | 8.300 | 8.620 | 184,056 | +0.22(+2.66%) |
Feb 13, 2023 | 8.360 | 8.500 | 8.260 | 8.397 | 210,349 | +0.03(+0.32%) |
Feb 10, 2023 | 8.020 | 8.450 | 7.900 | 8.370 | 313,890 | +0.42(+5.28%) |
Feb 09, 2023 | 8.250 | 8.440 | 7.890 | 7.950 | 381,873 | -0.33(-3.99%) |
Feb 08, 2023 | 8.725 | 8.725 | 8.250 | 8.280 | 233,940 | -0.37(-4.28%) |
Feb 07, 2023 | 8.650 | 8.820 | 8.390 | 8.650 | 214,108 | -0.04(-0.44%) |
Feb 06, 2023 | 8.600 | 9.000 | 8.580 | 8.688 | 209,241 | +0.15(+1.74%) |
Feb 03, 2023 | 8.200 | 8.690 | 8.200 | 8.540 | 282,188 | +0.29(+3.52%) |
Feb 02, 2023 | 8.550 | 8.840 | 8.250 | 8.250 | 406,817 | -0.20(-2.37%) |
Feb 01, 2023 | 8.100 | 8.650 | 7.900 | 8.450 | 552,196 | +0.39(+4.84%) |
Jan 31, 2023 | 7.600 | 8.400 | 7.520 | 8.060 | 345,110 | +0.55(+7.32%) |
Jan 30, 2023 | 7.550 | 7.670 | 7.500 | 7.510 | 1,353,159 | -0.01(-0.13%) |
Jan 27, 2023 | 7.500 | 7.730 | 7.500 | 7.520 | 407,047 | +0.04(+0.53%) |
Jan 26, 2023 | 7.810 | 7.910 | 7.400 | 7.480 | 661,953 | -0.33(-4.23%) |
Jan 25, 2023 | 7.890 | 7.940 | 7.739 | 7.810 | 288,725 | -0.08(-1.01%) |
Jan 24, 2023 | 7.910 | 8.000 | 7.810 | 7.890 | 221,150 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.250 | 7.850 | 7.900 | 402,032 | -0.10(-1.25%) |
Jan 20, 2023 | 8.100 | 8.190 | 7.890 | 8.000 | 433,281 | -0.05(-0.62%) |
Jan 19, 2023 | 8.320 | 8.448 | 7.950 | 8.050 | 388,265 | -0.33(-3.94%) |
Jan 18, 2023 | 8.390 | 8.680 | 8.360 | 8.380 | 298,424 | -0.12(-1.41%) |
Jan 17, 2023 | 8.258 | 8.560 | 8.250 | 8.500 | 228,071 | +0.21(+2.47%) |
Jan 13, 2023 | 8.410 | 8.420 | 8.150 | 8.295 | 203,473 | +0.05(+0.67%) |
Jan 12, 2023 | 8.270 | 8.460 | 8.000 | 8.240 | 259,938 | +0.01(+0.12%) |
Jan 11, 2023 | 8.130 | 8.560 | 8.000 | 8.230 | 383,145 | +0.10(+1.23%) |
Jan 10, 2023 | 8.030 | 8.290 | 8.010 | 8.130 | 290,044 | -0.02(-0.25%) |
Jan 09, 2023 | 8.470 | 8.600 | 8.000 | 8.150 | 494,419 | -0.43(-5.01%) |
Jan 06, 2023 | 8.600 | 8.840 | 8.448 | 8.580 | 278,716 | -0.16(-1.83%) |
Jan 05, 2023 | 8.871 | 8.871 | 8.400 | 8.740 | 374,700 | +0.24(+2.82%) |
Jan 04, 2023 | 8.400 | 8.630 | 8.246 | 8.500 | 285,736 | +0.18(+2.10%) |