Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.490 | 9.760 | 9.340 | 9.660 | 117,620 | +0.23(+2.44%) |
Mar 30, 2023 | 9.330 | 9.525 | 9.280 | 9.430 | 75,856 | +0.07(+0.75%) |
Mar 29, 2023 | 9.320 | 9.520 | 9.220 | 9.360 | 95,058 | -0.02(-0.21%) |
Mar 28, 2023 | 9.720 | 9.790 | 9.360 | 9.380 | 62,404 | -0.33(-3.40%) |
Mar 27, 2023 | 10.20 | 10.32 | 9.520 | 9.710 | 103,302 | -0.49(-4.80%) |
Mar 24, 2023 | 10.18 | 10.29 | 9.970 | 10.20 | 106,922 | +0.06(+0.59%) |
Mar 23, 2023 | 10.03 | 10.24 | 9.960 | 10.14 | 154,083 | +0.19(+1.91%) |
Mar 22, 2023 | 9.810 | 10.11 | 9.580 | 9.950 | 122,659 | +0.11(+1.12%) |
Mar 21, 2023 | 9.910 | 10.14 | 9.740 | 9.840 | 128,142 | -0.15(-1.50%) |
Mar 20, 2023 | 9.720 | 10.00 | 9.690 | 9.990 | 135,854 | +0.15(+1.52%) |
Mar 17, 2023 | 9.630 | 10.00 | 9.580 | 9.840 | 172,897 | +0.10(+1.03%) |
Mar 16, 2023 | 9.220 | 9.760 | 9.030 | 9.740 | 129,346 | +0.53(+5.75%) |
Mar 15, 2023 | 9.220 | 9.350 | 8.970 | 9.210 | 206,489 | -0.13(-1.39%) |
Mar 14, 2023 | 9.240 | 9.390 | 9.200 | 9.340 | 160,471 | +0.12(+1.30%) |
Mar 13, 2023 | 9.110 | 9.310 | 9.110 | 9.220 | 92,555 | +0.02(+0.22%) |
Mar 10, 2023 | 9.200 | 9.250 | 8.970 | 9.200 | 97,431 | +0.00(+0.00%) |
Mar 09, 2023 | 9.090 | 9.230 | 9.000 | 9.200 | 108,458 | +0.13(+1.43%) |
Mar 08, 2023 | 8.750 | 9.123 | 8.670 | 9.070 | 109,710 | +0.28(+3.19%) |
Mar 07, 2023 | 8.340 | 8.820 | 8.190 | 8.790 | 92,925 | +0.44(+5.27%) |
Mar 06, 2023 | 7.850 | 8.370 | 7.508 | 8.350 | 186,335 | +0.45(+5.70%) |
Mar 03, 2023 | 9.230 | 9.230 | 7.560 | 7.900 | 362,556 | -1.10(-12.22%) |
Mar 02, 2023 | 8.910 | 9.135 | 8.860 | 9.000 | 75,111 | -0.06(-0.66%) |
Mar 01, 2023 | 9.230 | 9.410 | 8.920 | 9.060 | 97,428 | -0.16(-1.74%) |
Feb 28, 2023 | 9.160 | 9.310 | 9.060 | 9.220 | 85,947 | +0.01(+0.11%) |
Feb 27, 2023 | 8.980 | 9.210 | 8.970 | 9.210 | 75,831 | +0.21(+2.33%) |
Feb 24, 2023 | 8.880 | 9.080 | 8.880 | 9.000 | 96,066 | +0.00(+0.00%) |
Feb 23, 2023 | 8.830 | 9.020 | 8.790 | 9.000 | 120,878 | +0.17(+1.93%) |
Feb 22, 2023 | 9.000 | 9.050 | 8.738 | 8.830 | 136,468 | -0.23(-2.54%) |
Feb 21, 2023 | 9.090 | 9.110 | 8.890 | 9.060 | 135,752 | -0.04(-0.44%) |
Feb 17, 2023 | 8.860 | 9.140 | 8.790 | 9.100 | 72,255 | +0.25(+2.82%) |
Feb 16, 2023 | 8.650 | 8.900 | 8.640 | 8.850 | 74,284 | +0.09(+1.03%) |
Feb 15, 2023 | 8.460 | 8.785 | 8.430 | 8.760 | 68,733 | +0.25(+2.94%) |
Feb 14, 2023 | 8.200 | 8.560 | 8.200 | 8.510 | 69,689 | +0.23(+2.78%) |
Feb 13, 2023 | 8.300 | 8.530 | 8.210 | 8.280 | 93,653 | -0.14(-1.66%) |
Feb 10, 2023 | 8.600 | 8.775 | 8.390 | 8.420 | 162,654 | -0.14(-1.64%) |
Feb 09, 2023 | 8.420 | 8.760 | 8.420 | 8.560 | 78,462 | +0.14(+1.66%) |
Feb 08, 2023 | 8.460 | 8.520 | 8.360 | 8.420 | 56,230 | +0.01(+0.12%) |
Feb 07, 2023 | 8.160 | 8.425 | 8.060 | 8.410 | 101,655 | +0.22(+2.69%) |
Feb 06, 2023 | 8.340 | 8.420 | 8.180 | 8.190 | 162,566 | -0.09(-1.09%) |
Feb 03, 2023 | 8.580 | 8.580 | 8.265 | 8.280 | 177,790 | -0.31(-3.61%) |
Feb 02, 2023 | 8.660 | 8.770 | 8.480 | 8.590 | 74,616 | -0.12(-1.38%) |
Feb 01, 2023 | 8.550 | 8.720 | 8.500 | 8.710 | 96,878 | +0.22(+2.59%) |
Jan 31, 2023 | 8.430 | 8.660 | 8.240 | 8.490 | 92,489 | +0.15(+1.80%) |
Jan 30, 2023 | 8.340 | 8.473 | 8.107 | 8.340 | 112,149 | +0.07(+0.85%) |
Jan 27, 2023 | 8.220 | 8.410 | 8.160 | 8.270 | 312,099 | +0.07(+0.85%) |
Jan 26, 2023 | 8.380 | 8.400 | 8.110 | 8.200 | 62,717 | -0.18(-2.15%) |
Jan 25, 2023 | 8.380 | 8.430 | 8.210 | 8.380 | 45,295 | +0.01(+0.12%) |
Jan 24, 2023 | 8.110 | 8.410 | 8.050 | 8.370 | 118,163 | +0.27(+3.33%) |
Jan 23, 2023 | 8.020 | 8.100 | 7.795 | 8.100 | 153,412 | +0.22(+2.79%) |
Jan 20, 2023 | 7.820 | 7.915 | 7.770 | 7.880 | 84,914 | +0.02(+0.25%) |
Jan 19, 2023 | 7.740 | 8.080 | 7.730 | 7.860 | 77,950 | +0.09(+1.16%) |
Jan 18, 2023 | 7.950 | 8.100 | 7.750 | 7.770 | 79,951 | -0.21(-2.63%) |
Jan 17, 2023 | 7.940 | 8.060 | 7.850 | 7.980 | 28,005 | +0.11(+1.40%) |
Jan 13, 2023 | 8.200 | 8.200 | 7.600 | 7.870 | 122,190 | -0.31(-3.79%) |
Jan 12, 2023 | 7.790 | 8.250 | 7.790 | 8.180 | 112,301 | +0.50(+6.51%) |
Jan 11, 2023 | 7.600 | 7.900 | 7.600 | 7.680 | 69,410 | +0.08(+1.05%) |
Jan 10, 2023 | 7.890 | 7.950 | 7.600 | 7.600 | 77,137 | -0.25(-3.18%) |
Jan 09, 2023 | 7.790 | 7.962 | 7.600 | 7.850 | 44,445 | +0.03(+0.38%) |
Jan 06, 2023 | 7.710 | 7.820 | 7.700 | 7.820 | 34,867 | +0.13(+1.69%) |
Jan 05, 2023 | 7.620 | 7.710 | 7.559 | 7.690 | 60,178 | +0.03(+0.39%) |
Jan 04, 2023 | 7.610 | 7.710 | 7.550 | 7.660 | 32,890 | +0.11(+1.46%) |