Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.398 | 8.533 | 8.389 | 8.533 | 17,202,860 | +0.14(+1.72%) |
Mar 30, 2023 | 8.373 | 8.398 | 8.284 | 8.389 | 7,178,679 | +0.08(+1.02%) |
Mar 29, 2023 | 8.322 | 8.347 | 8.271 | 8.305 | 11,041,441 | +0.06(+0.71%) |
Mar 28, 2023 | 8.230 | 8.288 | 8.171 | 8.246 | 13,673,083 | -0.03(-0.30%) |
Mar 27, 2023 | 8.313 | 8.347 | 8.196 | 8.271 | 12,896,060 | +0.08(+1.02%) |
Mar 24, 2023 | 7.987 | 8.204 | 7.862 | 8.188 | 14,401,501 | +0.13(+1.66%) |
Mar 23, 2023 | 8.221 | 8.472 | 8.012 | 8.054 | 22,065,114 | -0.11(-1.33%) |
Mar 22, 2023 | 8.196 | 8.334 | 8.121 | 8.163 | 16,155,547 | -0.08(-0.91%) |
Mar 21, 2023 | 8.230 | 8.301 | 8.204 | 8.238 | 12,540,217 | +0.14(+1.76%) |
Mar 20, 2023 | 8.179 | 8.263 | 8.096 | 8.096 | 16,779,896 | -0.05(-0.62%) |
Mar 17, 2023 | 8.296 | 8.296 | 8.062 | 8.146 | 20,111,600 | -0.18(-2.21%) |
Mar 16, 2023 | 8.238 | 8.355 | 8.142 | 8.330 | 22,534,020 | +0.06(+0.71%) |
Mar 15, 2023 | 8.422 | 8.455 | 8.204 | 8.271 | 31,099,840 | -0.31(-3.61%) |
Mar 14, 2023 | 8.480 | 8.840 | 8.455 | 8.581 | 21,252,012 | +0.25(+3.01%) |
Mar 13, 2023 | 8.188 | 8.422 | 7.962 | 8.330 | 31,892,442 | -0.01(-0.10%) |
Mar 10, 2023 | 8.715 | 8.764 | 8.322 | 8.338 | 22,973,898 | -0.40(-4.59%) |
Mar 09, 2023 | 9.024 | 9.082 | 8.723 | 8.740 | 14,847,539 | -0.30(-3.33%) |
Mar 08, 2023 | 8.991 | 9.057 | 8.915 | 9.041 | 12,350,313 | +0.18(+2.08%) |
Mar 07, 2023 | 8.999 | 9.049 | 8.840 | 8.857 | 6,937,917 | -0.11(-1.21%) |
Mar 06, 2023 | 8.991 | 9.095 | 8.957 | 8.965 | 8,005,810 | +0.01(+0.09%) |
Mar 03, 2023 | 8.865 | 9.007 | 8.832 | 8.957 | 8,212,435 | +0.13(+1.52%) |
Mar 02, 2023 | 8.756 | 8.857 | 8.664 | 8.823 | 12,046,899 | -0.03(-0.38%) |
Mar 01, 2023 | 9.049 | 9.091 | 8.798 | 8.857 | 12,933,444 | -0.23(-2.58%) |
Feb 28, 2023 | 9.099 | 9.141 | 9.041 | 9.091 | 13,294,806 | -0.02(-0.18%) |
Feb 27, 2023 | 9.283 | 9.308 | 9.091 | 9.108 | 11,242,503 | -0.08(-0.82%) |
Feb 24, 2023 | 9.266 | 9.307 | 9.117 | 9.183 | 14,142,451 | -0.18(-1.94%) |
Feb 23, 2023 | 9.340 | 9.406 | 9.241 | 9.365 | 7,004,421 | +0.06(+0.62%) |
Feb 22, 2023 | 9.208 | 9.353 | 9.199 | 9.307 | 8,799,063 | +0.11(+1.17%) |
Feb 21, 2023 | 9.365 | 9.386 | 9.133 | 9.199 | 15,574,050 | -0.22(-2.37%) |
Feb 17, 2023 | 9.481 | 9.497 | 9.357 | 9.423 | 7,765,081 | -0.07(-0.70%) |
Feb 16, 2023 | 9.398 | 9.580 | 9.348 | 9.489 | 7,986,618 | -0.01(-0.09%) |
Feb 15, 2023 | 9.390 | 9.514 | 9.307 | 9.497 | 10,375,689 | +0.06(+0.61%) |
Feb 14, 2023 | 9.448 | 9.505 | 9.299 | 9.439 | 11,359,774 | -0.02(-0.26%) |
Feb 13, 2023 | 9.390 | 9.489 | 9.369 | 9.464 | 16,314,724 | +0.07(+0.79%) |
Feb 10, 2023 | 9.464 | 9.514 | 9.307 | 9.390 | 19,294,026 | -0.09(-0.96%) |
Feb 09, 2023 | 9.812 | 9.894 | 9.423 | 9.481 | 20,629,878 | -0.22(-2.30%) |
Feb 08, 2023 | 9.704 | 9.721 | 9.563 | 9.704 | 10,834,944 | -0.01(-0.09%) |
Feb 07, 2023 | 9.539 | 9.729 | 9.460 | 9.712 | 13,340,617 | +0.19(+2.00%) |
Feb 06, 2023 | 9.754 | 9.754 | 9.481 | 9.522 | 18,025,984 | -0.37(-3.76%) |
Feb 03, 2023 | 9.919 | 9.961 | 9.853 | 9.894 | 12,766,512 | -0.15(-1.48%) |
Feb 02, 2023 | 9.985 | 10.13 | 9.985 | 10.04 | 16,086,072 | +0.16(+1.59%) |
Feb 01, 2023 | 9.572 | 9.977 | 9.563 | 9.886 | 20,065,162 | +0.29(+3.02%) |
Jan 31, 2023 | 9.406 | 9.787 | 9.365 | 9.597 | 27,431,276 | +0.26(+2.84%) |
Jan 30, 2023 | 9.530 | 9.547 | 9.307 | 9.332 | 17,221,914 | -0.23(-2.42%) |
Jan 27, 2023 | 9.432 | 9.604 | 9.416 | 9.563 | 14,135,036 | +0.15(+1.57%) |
Jan 26, 2023 | 9.342 | 9.424 | 9.297 | 9.416 | 13,530,214 | +0.10(+1.05%) |
Jan 25, 2023 | 9.383 | 9.400 | 9.269 | 9.318 | 13,890,494 | -0.10(-1.04%) |
Jan 24, 2023 | 9.457 | 9.498 | 9.400 | 9.416 | 9,282,171 | -0.07(-0.69%) |
Jan 23, 2023 | 9.465 | 9.506 | 9.367 | 9.482 | 17,122,142 | +0.04(+0.43%) |
Jan 20, 2023 | 9.301 | 9.465 | 9.244 | 9.441 | 14,503,074 | +0.13(+1.41%) |
Jan 19, 2023 | 9.269 | 9.326 | 9.199 | 9.310 | 10,651,584 | +0.01(+0.09%) |
Jan 18, 2023 | 9.236 | 9.375 | 9.220 | 9.301 | 13,383,134 | +0.12(+1.34%) |
Jan 17, 2023 | 9.261 | 9.330 | 9.170 | 9.179 | 17,473,918 | -0.07(-0.80%) |
Jan 13, 2023 | 9.179 | 9.301 | 9.138 | 9.252 | 12,486,990 | +0.02(+0.18%) |
Jan 12, 2023 | 9.203 | 9.326 | 9.170 | 9.236 | 11,884,347 | +0.11(+1.26%) |
Jan 11, 2023 | 9.031 | 9.207 | 9.035 | 9.121 | 11,702,937 | +0.13(+1.46%) |
Jan 10, 2023 | 8.896 | 9.015 | 8.868 | 8.990 | 11,069,522 | +0.09(+1.01%) |
Jan 09, 2023 | 8.925 | 9.061 | 8.851 | 8.900 | 14,625,264 | +0.02(+0.18%) |
Jan 06, 2023 | 8.769 | 8.908 | 8.687 | 8.884 | 11,551,440 | +0.19(+2.17%) |
Jan 05, 2023 | 8.655 | 8.753 | 8.556 | 8.696 | 9,009,144 | -0.01(-0.09%) |
Jan 04, 2023 | 8.655 | 8.757 | 8.630 | 8.704 | 12,393,897 | +0.14(+1.63%) |