Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.550 | 9.550 | 9.505 | 9.527 | 23,342 | -0.12(-1.27%) |
Mar 30, 2023 | 9.760 | 9.760 | 9.615 | 9.650 | 29,838 | +0.01(+0.05%) |
Mar 29, 2023 | 9.725 | 9.725 | 9.480 | 9.645 | 35,099 | +0.10(+1.07%) |
Mar 28, 2023 | 9.550 | 9.579 | 9.520 | 9.543 | 33,353 | +0.13(+1.41%) |
Mar 27, 2023 | 9.465 | 9.469 | 9.350 | 9.410 | 41,261 | -0.08(-0.84%) |
Mar 24, 2023 | 9.630 | 9.630 | 9.480 | 9.490 | 30,915 | -0.11(-1.15%) |
Mar 23, 2023 | 9.670 | 9.670 | 9.590 | 9.600 | 22,558 | +0.04(+0.42%) |
Mar 22, 2023 | 9.560 | 9.607 | 9.550 | 9.560 | 39,065 | +0.06(+0.63%) |
Mar 21, 2023 | 9.500 | 9.500 | 9.440 | 9.500 | 38,913 | -0.04(-0.44%) |
Mar 20, 2023 | 9.430 | 9.570 | 9.430 | 9.542 | 85,247 | +0.06(+0.65%) |
Mar 17, 2023 | 9.510 | 9.510 | 9.480 | 9.480 | 37,684 | -0.04(-0.42%) |
Mar 16, 2023 | 9.470 | 9.525 | 9.450 | 9.520 | 77,154 | +0.17(+1.82%) |
Mar 15, 2023 | 9.360 | 9.385 | 9.340 | 9.350 | 66,163 | +0.04(+0.43%) |
Mar 14, 2023 | 9.310 | 9.330 | 9.290 | 9.310 | 41,210 | -0.02(-0.19%) |
Mar 13, 2023 | 9.350 | 9.540 | 9.290 | 9.328 | 42,765 | +0.06(+0.60%) |
Mar 10, 2023 | 9.280 | 9.280 | 9.240 | 9.272 | 52,065 | -0.03(-0.30%) |
Mar 09, 2023 | 9.455 | 9.455 | 9.290 | 9.300 | 53,360 | -0.13(-1.38%) |
Mar 08, 2023 | 9.400 | 9.450 | 9.400 | 9.430 | 40,350 | -0.05(-0.53%) |
Mar 07, 2023 | 9.480 | 9.530 | 9.460 | 9.480 | 26,568 | -0.01(-0.11%) |
Mar 06, 2023 | 9.460 | 9.525 | 9.460 | 9.490 | 37,518 | -0.00(-0.04%) |
Mar 03, 2023 | 9.480 | 9.500 | 9.400 | 9.494 | 69,994 | +0.06(+0.61%) |
Mar 02, 2023 | 9.440 | 9.480 | 9.420 | 9.436 | 45,240 | +0.11(+1.14%) |
Mar 01, 2023 | 9.300 | 9.340 | 9.290 | 9.330 | 72,722 | +0.17(+1.87%) |
Feb 28, 2023 | 9.180 | 9.180 | 9.130 | 9.159 | 53,321 | -0.06(-0.67%) |
Feb 27, 2023 | 9.250 | 9.250 | 9.190 | 9.220 | 28,026 | +0.04(+0.44%) |
Feb 24, 2023 | 9.150 | 9.210 | 9.150 | 9.180 | 53,364 | -0.07(-0.76%) |
Feb 23, 2023 | 9.295 | 9.295 | 9.250 | 9.250 | 35,682 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.300 | 9.200 | 9.280 | 27,958 | -0.07(-0.70%) |
Feb 21, 2023 | 9.332 | 9.350 | 9.316 | 9.345 | 27,621 | +0.10(+1.03%) |
Feb 17, 2023 | 9.280 | 9.290 | 9.230 | 9.250 | 66,889 | -0.04(-0.43%) |
Feb 16, 2023 | 9.335 | 9.335 | 9.250 | 9.290 | 21,645 | +0.02(+0.22%) |
Feb 15, 2023 | 9.300 | 9.320 | 9.265 | 9.270 | 21,428 | -0.08(-0.86%) |
Feb 14, 2023 | 9.350 | 9.350 | 9.315 | 9.350 | 15,628 | -0.02(-0.21%) |
Feb 13, 2023 | 9.330 | 9.380 | 9.330 | 9.370 | 48,514 | +0.03(+0.32%) |
Feb 10, 2023 | 9.400 | 9.400 | 9.340 | 9.340 | 25,023 | -0.09(-0.95%) |
Feb 09, 2023 | 9.450 | 9.478 | 9.350 | 9.430 | 33,290 | +0.04(+0.43%) |
Feb 08, 2023 | 9.390 | 9.470 | 9.350 | 9.390 | 26,512 | +0.01(+0.13%) |
Feb 07, 2023 | 9.370 | 9.390 | 9.320 | 9.378 | 37,795 | +0.05(+0.56%) |
Feb 06, 2023 | 9.440 | 9.440 | 9.260 | 9.326 | 30,549 | -0.09(-1.00%) |
Feb 03, 2023 | 9.550 | 9.550 | 9.400 | 9.420 | 28,428 | -0.05(-0.53%) |
Feb 02, 2023 | 9.490 | 9.500 | 9.450 | 9.470 | 23,450 | -0.05(-0.53%) |
Feb 01, 2023 | 9.545 | 9.560 | 9.480 | 9.520 | 42,587 | +0.03(+0.32%) |
Jan 31, 2023 | 9.450 | 9.514 | 9.450 | 9.490 | 27,419 | -0.05(-0.52%) |
Jan 30, 2023 | 9.640 | 9.640 | 9.540 | 9.540 | 30,565 | -0.16(-1.65%) |
Jan 27, 2023 | 9.720 | 9.734 | 9.700 | 9.700 | 19,978 | +0.05(+0.52%) |
Jan 26, 2023 | 9.710 | 9.710 | 9.650 | 9.650 | 10,313 | +0.04(+0.42%) |
Jan 25, 2023 | 9.585 | 9.610 | 9.560 | 9.610 | 38,128 | +0.03(+0.36%) |
Jan 24, 2023 | 9.630 | 9.630 | 9.550 | 9.576 | 46,351 | -0.03(-0.29%) |
Jan 23, 2023 | 9.380 | 9.630 | 9.380 | 9.604 | 32,999 | +0.06(+0.62%) |
Jan 20, 2023 | 9.500 | 9.560 | 9.470 | 9.545 | 19,829 | +0.12(+1.26%) |
Jan 19, 2023 | 9.409 | 9.450 | 9.405 | 9.426 | 16,763 | +0.07(+0.71%) |
Jan 18, 2023 | 9.390 | 9.425 | 9.360 | 9.360 | 33,318 | -0.10(-1.04%) |
Jan 17, 2023 | 9.450 | 9.480 | 9.350 | 9.458 | 61,210 | -0.00(-0.02%) |
Jan 13, 2023 | 9.390 | 9.460 | 9.390 | 9.460 | 78,729 | +0.09(+0.96%) |
Jan 12, 2023 | 9.388 | 9.400 | 9.351 | 9.370 | 40,460 | +0.03(+0.32%) |
Jan 11, 2023 | 9.000 | 9.346 | 9.000 | 9.340 | 29,717 | +0.09(+0.97%) |
Jan 10, 2023 | 9.200 | 9.270 | 9.200 | 9.250 | 36,704 | +0.00(+0.00%) |
Jan 09, 2023 | 9.290 | 9.293 | 9.250 | 9.250 | 44,588 | -0.04(-0.46%) |
Jan 06, 2023 | 9.230 | 9.310 | 9.230 | 9.293 | 585,695 | +0.13(+1.45%) |
Jan 05, 2023 | 9.250 | 9.250 | 9.130 | 9.160 | 352,193 | -0.15(-1.61%) |
Jan 04, 2023 | 9.220 | 9.310 | 9.220 | 9.310 | 302,121 | +0.22(+2.42%) |