Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.582 | 9.889 | 9.363 | 9.453 | 4,458 | -0.23(-2.36%) |
Mar 30, 2023 | 9.909 | 9.909 | 9.502 | 9.681 | 10,316 | -0.14(-1.41%) |
Mar 29, 2023 | 9.423 | 9.869 | 9.423 | 9.820 | 2,625 | +0.09(+0.92%) |
Mar 28, 2023 | 9.463 | 9.869 | 9.463 | 9.730 | 1,940 | +0.38(+4.03%) |
Mar 27, 2023 | 9.403 | 9.502 | 9.036 | 9.353 | 10,366 | -0.15(-1.57%) |
Mar 24, 2023 | 9.185 | 9.621 | 9.125 | 9.502 | 12,779 | -0.02(-0.21%) |
Mar 23, 2023 | 9.919 | 10.03 | 9.155 | 9.522 | 19,989 | -0.29(-2.93%) |
Mar 22, 2023 | 10.19 | 10.28 | 9.701 | 9.810 | 9,313 | -0.26(-2.56%) |
Mar 21, 2023 | 9.959 | 10.32 | 9.850 | 10.07 | 10,079 | +0.22(+2.22%) |
Mar 20, 2023 | 9.929 | 10.04 | 9.800 | 9.849 | 9,276 | -0.19(-1.88%) |
Mar 17, 2023 | 9.939 | 10.04 | 9.869 | 10.04 | 17,032 | +0.02(+0.20%) |
Mar 16, 2023 | 10.17 | 10.33 | 9.998 | 10.02 | 11,973 | -0.11(-1.08%) |
Mar 15, 2023 | 10.48 | 10.48 | 10.01 | 10.13 | 6,306 | -0.39(-3.68%) |
Mar 14, 2023 | 10.57 | 10.97 | 10.33 | 10.51 | 18,583 | +0.13(+1.24%) |
Mar 13, 2023 | 10.44 | 10.85 | 10.12 | 10.38 | 25,559 | -0.07(-0.66%) |
Mar 10, 2023 | 10.69 | 10.76 | 10.34 | 10.45 | 4,967 | -0.29(-2.68%) |
Mar 09, 2023 | 10.96 | 11.07 | 10.60 | 10.74 | 9,012 | -0.24(-2.17%) |
Mar 08, 2023 | 11.16 | 11.22 | 10.81 | 10.98 | 4,969 | -0.13(-1.16%) |
Mar 07, 2023 | 10.96 | 11.29 | 10.96 | 11.11 | 4,004 | +0.15(+1.36%) |
Mar 06, 2023 | 11.35 | 11.35 | 10.94 | 10.96 | 3,009 | -0.07(-0.63%) |
Mar 03, 2023 | 11.11 | 11.20 | 10.50 | 11.03 | 13,672 | -0.32(-2.80%) |
Mar 02, 2023 | 11.37 | 11.40 | 10.96 | 11.35 | 6,838 | +0.44(+4.00%) |
Mar 01, 2023 | 10.99 | 11.32 | 10.91 | 10.91 | 8,374 | +0.04(+0.37%) |
Feb 28, 2023 | 10.62 | 10.91 | 10.58 | 10.87 | 7,251 | +0.12(+1.11%) |
Feb 27, 2023 | 10.42 | 10.95 | 10.41 | 10.75 | 20,264 | +0.35(+3.34%) |
Feb 24, 2023 | 10.34 | 10.59 | 10.34 | 10.40 | 7,383 | -0.16(-1.50%) |
Feb 23, 2023 | 10.61 | 10.71 | 10.29 | 10.56 | 15,140 | +0.14(+1.33%) |
Feb 22, 2023 | 10.65 | 10.65 | 10.17 | 10.42 | 21,029 | +0.01(+0.10%) |
Feb 21, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 7,749 | -0.49(-4.46%) |
Feb 17, 2023 | 11.23 | 11.62 | 10.89 | 10.90 | 38,622 | -0.40(-3.51%) |
Feb 16, 2023 | 11.33 | 11.51 | 11.18 | 11.30 | 7,310 | -0.01(-0.09%) |
Feb 15, 2023 | 11.50 | 11.69 | 11.31 | 11.31 | 12,640 | -0.20(-1.72%) |
Feb 14, 2023 | 11.39 | 11.76 | 11.20 | 11.51 | 24,458 | +0.12(+1.05%) |
Feb 13, 2023 | 11.24 | 12.07 | 11.24 | 11.39 | 35,794 | +0.03(+0.26%) |
Feb 10, 2023 | 11.47 | 11.88 | 11.25 | 11.36 | 23,843 | -0.10(-0.87%) |
Feb 09, 2023 | 11.42 | 11.83 | 10.93 | 11.46 | 40,460 | +0.35(+3.12%) |
Feb 08, 2023 | 11.14 | 11.40 | 10.66 | 11.11 | 41,660 | -0.03(-0.27%) |
Feb 07, 2023 | 11.19 | 11.46 | 10.94 | 11.14 | 31,579 | +0.16(+1.45%) |
Feb 06, 2023 | 10.60 | 11.29 | 10.60 | 10.98 | 38,068 | +0.38(+3.55%) |
Feb 03, 2023 | 10.16 | 11.11 | 10.11 | 10.60 | 120,212 | +0.59(+5.84%) |
Feb 02, 2023 | 10.17 | 10.36 | 10.02 | 10.02 | 54,960 | -0.12(-1.17%) |
Feb 01, 2023 | 10.38 | 10.44 | 10.03 | 10.14 | 24,045 | +0.12(+1.19%) |
Jan 31, 2023 | 10.04 | 10.21 | 9.978 | 10.02 | 3,748 | +0.05(+0.50%) |
Jan 30, 2023 | 10.12 | 10.33 | 9.968 | 9.968 | 4,985 | -0.18(-1.76%) |
Jan 27, 2023 | 10.27 | 10.27 | 9.969 | 10.15 | 6,890 | -0.12(-1.16%) |
Jan 26, 2023 | 10.25 | 10.49 | 10.12 | 10.27 | 6,038 | -0.04(-0.39%) |
Jan 25, 2023 | 10.05 | 10.48 | 9.909 | 10.31 | 27,711 | +0.39(+3.90%) |
Jan 24, 2023 | 10.07 | 10.13 | 9.869 | 9.919 | 7,000 | -0.22(-2.15%) |
Jan 23, 2023 | 10.33 | 10.52 | 10.06 | 10.14 | 18,932 | -0.13(-1.26%) |
Jan 20, 2023 | 10.12 | 10.31 | 10.06 | 10.27 | 38,104 | +0.07(+0.68%) |
Jan 19, 2023 | 10.03 | 10.21 | 10.03 | 10.20 | 4,838 | +0.18(+1.78%) |
Jan 18, 2023 | 10.12 | 10.33 | 9.869 | 10.02 | 24,855 | -0.05(-0.49%) |
Jan 17, 2023 | 10.24 | 10.57 | 10.02 | 10.07 | 28,210 | -0.17(-1.65%) |
Jan 13, 2023 | 10.32 | 10.63 | 9.810 | 10.24 | 25,319 | -0.13(-1.24%) |
Jan 12, 2023 | 10.11 | 10.64 | 9.919 | 10.37 | 17,098 | +0.17(+1.65%) |
Jan 11, 2023 | 10.76 | 10.76 | 9.919 | 10.20 | 23,066 | -0.29(-2.74%) |
Jan 10, 2023 | 10.21 | 10.83 | 10.03 | 10.48 | 29,134 | +0.17(+1.63%) |
Jan 09, 2023 | 9.542 | 10.49 | 9.542 | 10.32 | 20,519 | +0.87(+9.19%) |
Jan 06, 2023 | 9.066 | 9.611 | 8.927 | 9.448 | 19,365 | +0.45(+5.02%) |
Jan 05, 2023 | 9.026 | 9.160 | 8.957 | 8.996 | 8,550 | -0.03(-0.33%) |
Jan 04, 2023 | 8.996 | 9.324 | 8.996 | 9.026 | 5,671 | +0.10(+1.11%) |