Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.140 | 9.264 | 8.972 | 9.123 | 70,635 | +0.07(+0.78%) |
Mar 30, 2023 | 9.176 | 9.255 | 8.966 | 9.052 | 49,689 | -0.07(-0.78%) |
Mar 29, 2023 | 9.069 | 9.131 | 8.981 | 9.123 | 18,091 | +0.10(+1.08%) |
Mar 28, 2023 | 9.016 | 9.291 | 8.848 | 9.025 | 21,490 | +0.07(+0.79%) |
Mar 27, 2023 | 8.990 | 9.335 | 8.733 | 8.954 | 35,925 | +0.00(+0.00%) |
Mar 24, 2023 | 8.821 | 9.025 | 8.715 | 8.954 | 36,394 | +0.05(+0.60%) |
Mar 23, 2023 | 8.812 | 9.681 | 8.812 | 8.901 | 135,476 | +0.01(+0.10%) |
Mar 22, 2023 | 9.047 | 9.104 | 8.806 | 8.892 | 153,538 | -0.08(-0.86%) |
Mar 21, 2023 | 8.806 | 9.072 | 8.751 | 8.969 | 53,328 | +0.31(+3.57%) |
Mar 20, 2023 | 8.506 | 8.703 | 8.497 | 8.660 | 53,027 | +0.15(+1.82%) |
Mar 17, 2023 | 8.506 | 8.712 | 8.506 | 8.506 | 32,628 | -0.07(-0.80%) |
Mar 16, 2023 | 8.626 | 8.693 | 8.497 | 8.575 | 64,010 | -0.01(-0.10%) |
Mar 15, 2023 | 8.506 | 8.716 | 8.497 | 8.583 | 56,329 | +0.15(+1.73%) |
Mar 14, 2023 | 8.738 | 8.849 | 8.420 | 8.437 | 35,065 | -0.19(-2.19%) |
Mar 13, 2023 | 8.420 | 8.815 | 8.274 | 8.626 | 71,534 | +0.21(+2.45%) |
Mar 10, 2023 | 8.918 | 9.004 | 8.420 | 8.420 | 53,810 | -0.61(-6.75%) |
Mar 09, 2023 | 9.150 | 9.193 | 8.974 | 9.029 | 38,659 | -0.10(-1.13%) |
Mar 08, 2023 | 9.090 | 9.355 | 9.072 | 9.132 | 56,100 | +0.14(+1.53%) |
Mar 07, 2023 | 9.227 | 9.227 | 8.969 | 8.995 | 58,189 | -0.18(-1.96%) |
Mar 06, 2023 | 9.012 | 9.201 | 8.978 | 9.175 | 32,672 | +0.27(+2.99%) |
Mar 03, 2023 | 8.583 | 9.012 | 8.523 | 8.909 | 209,960 | +0.43(+5.06%) |
Mar 02, 2023 | 8.394 | 8.540 | 8.369 | 8.480 | 25,201 | +0.11(+1.33%) |
Mar 01, 2023 | 8.377 | 8.540 | 8.369 | 8.369 | 18,779 | -0.10(-1.22%) |
Feb 28, 2023 | 8.429 | 8.480 | 8.369 | 8.472 | 18,919 | +0.10(+1.23%) |
Feb 27, 2023 | 8.326 | 8.514 | 8.326 | 8.369 | 36,698 | +0.01(+0.15%) |
Feb 24, 2023 | 8.386 | 8.420 | 8.329 | 8.356 | 43,727 | +0.02(+0.26%) |
Feb 23, 2023 | 8.308 | 8.489 | 8.283 | 8.334 | 48,177 | +0.00(+0.00%) |
Feb 22, 2023 | 8.429 | 8.478 | 8.274 | 8.334 | 68,677 | -0.03(-0.31%) |
Feb 21, 2023 | 8.523 | 8.523 | 8.267 | 8.360 | 61,879 | +0.08(+0.93%) |
Feb 17, 2023 | 8.411 | 8.454 | 8.240 | 8.283 | 40,333 | -0.12(-1.43%) |
Feb 16, 2023 | 8.420 | 8.497 | 8.369 | 8.403 | 19,449 | -0.01(-0.10%) |
Feb 15, 2023 | 8.446 | 8.583 | 8.386 | 8.411 | 25,623 | +0.00(+0.00%) |
Feb 14, 2023 | 8.420 | 8.575 | 8.388 | 8.411 | 37,628 | -0.07(-0.81%) |
Feb 13, 2023 | 8.583 | 8.583 | 8.420 | 8.480 | 30,727 | -0.03(-0.35%) |
Feb 10, 2023 | 8.497 | 8.712 | 8.458 | 8.510 | 9,156 | -0.03(-0.35%) |
Feb 09, 2023 | 8.609 | 8.617 | 8.420 | 8.540 | 39,114 | +0.02(+0.20%) |
Feb 08, 2023 | 8.600 | 8.660 | 8.506 | 8.523 | 21,273 | -0.06(-0.70%) |
Feb 07, 2023 | 8.575 | 8.712 | 8.506 | 8.583 | 19,501 | -0.01(-0.10%) |
Feb 06, 2023 | 8.566 | 8.738 | 8.566 | 8.592 | 16,027 | +0.03(+0.30%) |
Feb 03, 2023 | 8.592 | 8.755 | 8.532 | 8.566 | 20,201 | -0.11(-1.29%) |
Feb 02, 2023 | 8.720 | 8.849 | 8.592 | 8.678 | 47,193 | +0.01(+0.10%) |
Feb 01, 2023 | 8.617 | 8.669 | 8.498 | 8.669 | 23,842 | +0.05(+0.60%) |
Jan 31, 2023 | 8.600 | 8.753 | 8.497 | 8.617 | 37,000 | +0.05(+0.60%) |
Jan 30, 2023 | 8.557 | 8.755 | 8.557 | 8.566 | 14,921 | -0.08(-0.94%) |
Jan 27, 2023 | 8.626 | 8.822 | 8.626 | 8.647 | 40,092 | +0.06(+0.65%) |
Jan 26, 2023 | 8.652 | 8.716 | 8.583 | 8.592 | 15,578 | -0.06(-0.65%) |
Jan 25, 2023 | 8.652 | 8.712 | 8.583 | 8.647 | 16,949 | +0.04(+0.45%) |
Jan 24, 2023 | 8.875 | 8.875 | 8.609 | 8.609 | 40,604 | -0.27(-3.00%) |
Jan 23, 2023 | 8.763 | 8.912 | 8.712 | 8.875 | 24,713 | +0.11(+1.27%) |
Jan 20, 2023 | 8.695 | 8.885 | 8.600 | 8.763 | 17,007 | +0.15(+1.69%) |
Jan 19, 2023 | 8.703 | 8.841 | 8.617 | 8.617 | 12,046 | -0.19(-2.14%) |
Jan 18, 2023 | 8.995 | 8.995 | 8.756 | 8.806 | 19,541 | -0.15(-1.72%) |
Jan 17, 2023 | 8.952 | 8.976 | 8.884 | 8.961 | 31,739 | +0.01(+0.10%) |
Jan 13, 2023 | 8.944 | 8.998 | 8.800 | 8.952 | 34,235 | -0.02(-0.19%) |
Jan 12, 2023 | 8.798 | 8.977 | 8.712 | 8.969 | 39,788 | +0.28(+3.26%) |
Jan 11, 2023 | 8.609 | 8.861 | 8.583 | 8.686 | 47,757 | +0.19(+2.22%) |
Jan 10, 2023 | 8.523 | 8.617 | 8.497 | 8.497 | 29,121 | -0.09(-1.00%) |
Jan 09, 2023 | 8.575 | 8.790 | 8.540 | 8.583 | 49,317 | +0.02(+0.20%) |
Jan 06, 2023 | 8.798 | 8.961 | 8.411 | 8.566 | 46,583 | -0.15(-1.72%) |
Jan 05, 2023 | 8.884 | 8.884 | 8.686 | 8.716 | 31,205 | -0.12(-1.31%) |
Jan 04, 2023 | 8.798 | 8.870 | 8.695 | 8.832 | 26,503 | +0.11(+1.28%) |