Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.550 | 8.760 | 8.535 | 8.730 | 547,034 | +0.25(+2.95%) |
Mar 30, 2023 | 8.470 | 8.540 | 8.370 | 8.480 | 411,555 | +0.08(+0.95%) |
Mar 29, 2023 | 8.350 | 8.450 | 8.260 | 8.400 | 400,152 | +0.14(+1.69%) |
Mar 28, 2023 | 7.940 | 8.280 | 7.820 | 8.260 | 435,788 | +0.29(+3.64%) |
Mar 27, 2023 | 7.900 | 7.995 | 7.670 | 7.970 | 481,395 | +0.12(+1.53%) |
Mar 24, 2023 | 7.630 | 7.870 | 7.620 | 7.850 | 444,458 | +0.06(+0.77%) |
Mar 23, 2023 | 7.850 | 7.985 | 7.730 | 7.790 | 392,234 | +0.00(+0.00%) |
Mar 22, 2023 | 8.060 | 8.152 | 7.790 | 7.790 | 382,001 | -0.29(-3.59%) |
Mar 21, 2023 | 7.990 | 8.210 | 7.950 | 8.080 | 499,972 | +0.31(+3.99%) |
Mar 20, 2023 | 7.910 | 8.020 | 7.720 | 7.770 | 507,714 | -0.01(-0.13%) |
Mar 17, 2023 | 8.070 | 8.090 | 7.780 | 7.780 | 702,944 | -0.38(-4.66%) |
Mar 16, 2023 | 7.690 | 8.300 | 7.650 | 8.160 | 814,161 | +0.31(+3.95%) |
Mar 15, 2023 | 7.690 | 7.920 | 7.572 | 7.850 | 943,169 | -0.11(-1.38%) |
Mar 14, 2023 | 8.100 | 8.390 | 7.880 | 7.960 | 751,703 | -0.06(-0.75%) |
Mar 13, 2023 | 8.130 | 8.380 | 7.980 | 8.020 | 1,190,323 | -0.46(-5.42%) |
Mar 10, 2023 | 8.590 | 8.980 | 8.400 | 8.480 | 1,151,429 | -0.11(-1.28%) |
Mar 09, 2023 | 10.24 | 10.30 | 8.520 | 8.590 | 2,516,650 | -0.85(-9.00%) |
Mar 08, 2023 | 9.450 | 9.597 | 9.210 | 9.440 | 1,091,946 | -0.05(-0.53%) |
Mar 07, 2023 | 9.640 | 9.755 | 9.350 | 9.490 | 1,057,128 | -0.04(-0.42%) |
Mar 06, 2023 | 10.24 | 10.37 | 9.460 | 9.530 | 1,266,513 | -0.65(-6.39%) |
Mar 03, 2023 | 10.04 | 10.21 | 9.930 | 10.18 | 380,242 | +0.18(+1.80%) |
Mar 02, 2023 | 10.01 | 10.20 | 9.920 | 10.00 | 319,252 | -0.09(-0.89%) |
Mar 01, 2023 | 10.13 | 10.23 | 10.01 | 10.09 | 370,405 | -0.04(-0.39%) |
Feb 28, 2023 | 10.12 | 10.35 | 10.12 | 10.13 | 306,432 | +0.01(+0.10%) |
Feb 27, 2023 | 10.21 | 10.48 | 10.09 | 10.12 | 357,045 | +0.01(+0.10%) |
Feb 24, 2023 | 10.10 | 10.22 | 9.970 | 10.11 | 602,744 | -0.16(-1.56%) |
Feb 23, 2023 | 10.30 | 10.41 | 10.14 | 10.27 | 258,466 | +0.06(+0.59%) |
Feb 22, 2023 | 10.06 | 10.31 | 10.06 | 10.21 | 372,087 | +0.15(+1.49%) |
Feb 21, 2023 | 10.77 | 10.90 | 10.06 | 10.06 | 408,848 | -0.80(-7.37%) |
Feb 17, 2023 | 10.75 | 11.01 | 10.73 | 10.86 | 355,611 | +0.13(+1.26%) |
Feb 16, 2023 | 10.52 | 10.82 | 10.45 | 10.72 | 343,057 | +0.16(+1.56%) |
Feb 15, 2023 | 10.29 | 10.57 | 10.18 | 10.56 | 248,439 | +0.17(+1.64%) |
Feb 14, 2023 | 10.43 | 10.47 | 10.10 | 10.39 | 403,989 | -0.08(-0.76%) |
Feb 13, 2023 | 10.21 | 10.52 | 10.14 | 10.47 | 574,428 | +0.24(+2.35%) |
Feb 10, 2023 | 10.91 | 11.00 | 10.15 | 10.23 | 1,127,382 | -0.73(-6.66%) |
Feb 09, 2023 | 11.16 | 11.59 | 10.91 | 10.96 | 615,052 | -0.08(-0.72%) |
Feb 08, 2023 | 11.00 | 11.11 | 10.86 | 11.04 | 411,741 | -0.05(-0.45%) |
Feb 07, 2023 | 10.78 | 11.11 | 10.72 | 11.09 | 430,522 | +0.25(+2.31%) |
Feb 06, 2023 | 11.33 | 11.33 | 10.78 | 10.84 | 752,342 | -0.47(-4.16%) |
Feb 03, 2023 | 10.90 | 11.63 | 10.89 | 11.31 | 821,139 | +0.33(+3.01%) |
Feb 02, 2023 | 10.54 | 11.01 | 10.47 | 10.98 | 626,031 | +0.57(+5.48%) |
Feb 01, 2023 | 10.16 | 10.52 | 10.07 | 10.41 | 537,724 | +0.20(+1.96%) |
Jan 31, 2023 | 9.740 | 10.23 | 9.600 | 10.21 | 635,254 | +0.48(+4.93%) |
Jan 30, 2023 | 9.700 | 9.975 | 9.630 | 9.730 | 458,859 | -0.05(-0.51%) |
Jan 27, 2023 | 9.860 | 9.990 | 9.730 | 9.780 | 347,305 | -0.04(-0.41%) |
Jan 26, 2023 | 9.980 | 10.04 | 9.740 | 9.820 | 335,668 | -0.11(-1.11%) |
Jan 25, 2023 | 9.800 | 9.930 | 9.625 | 9.930 | 357,019 | +0.04(+0.40%) |
Jan 24, 2023 | 9.870 | 10.10 | 9.650 | 9.890 | 491,445 | -0.11(-1.10%) |
Jan 23, 2023 | 10.01 | 10.10 | 9.760 | 10.00 | 628,455 | +0.06(+0.60%) |
Jan 20, 2023 | 9.830 | 10.15 | 9.730 | 9.940 | 473,188 | +0.26(+2.69%) |
Jan 19, 2023 | 10.20 | 10.25 | 9.560 | 9.680 | 631,396 | -0.64(-6.20%) |
Jan 18, 2023 | 10.64 | 11.03 | 10.26 | 10.32 | 597,479 | -0.32(-3.01%) |
Jan 17, 2023 | 11.00 | 11.00 | 10.30 | 10.64 | 867,009 | -0.34(-3.10%) |
Jan 13, 2023 | 10.69 | 11.01 | 10.63 | 10.98 | 422,578 | +0.24(+2.23%) |
Jan 12, 2023 | 10.99 | 11.11 | 10.61 | 10.74 | 636,180 | -0.13(-1.20%) |
Jan 11, 2023 | 10.46 | 11.02 | 10.46 | 10.87 | 728,612 | +0.47(+4.52%) |
Jan 10, 2023 | 10.11 | 10.46 | 10.04 | 10.40 | 383,609 | +0.27(+2.67%) |
Jan 09, 2023 | 10.44 | 10.57 | 10.11 | 10.13 | 554,159 | -0.15(-1.46%) |
Jan 06, 2023 | 10.05 | 10.37 | 10.03 | 10.28 | 547,017 | +0.35(+3.52%) |
Jan 05, 2023 | 9.810 | 9.940 | 9.675 | 9.930 | 350,135 | +0.12(+1.22%) |
Jan 04, 2023 | 9.720 | 9.920 | 9.460 | 9.810 | 482,286 | +0.04(+0.41%) |