Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.930 | 9.930 | 9.610 | 9.610 | 533,940 | -0.23(-2.34%) |
Mar 30, 2023 | 9.540 | 9.840 | 9.350 | 9.840 | 509,781 | +0.44(+4.68%) |
Mar 29, 2023 | 9.570 | 9.580 | 9.350 | 9.400 | 254,407 | -0.22(-2.29%) |
Mar 28, 2023 | 9.390 | 9.640 | 9.370 | 9.620 | 399,609 | +0.25(+2.67%) |
Mar 27, 2023 | 9.080 | 9.400 | 8.890 | 9.370 | 308,224 | +0.18(+1.96%) |
Mar 24, 2023 | 9.340 | 9.550 | 9.140 | 9.190 | 473,414 | -0.08(-0.86%) |
Mar 23, 2023 | 9.180 | 9.430 | 9.050 | 9.270 | 446,385 | +0.21(+2.32%) |
Mar 22, 2023 | 8.700 | 9.300 | 8.700 | 9.060 | 613,316 | +0.36(+4.14%) |
Mar 21, 2023 | 8.800 | 8.830 | 8.470 | 8.700 | 315,240 | -0.27(-3.01%) |
Mar 20, 2023 | 8.990 | 9.070 | 8.710 | 8.970 | 421,854 | +0.13(+1.47%) |
Mar 17, 2023 | 8.400 | 9.040 | 8.380 | 8.840 | 1,058,537 | +0.63(+7.67%) |
Mar 16, 2023 | 8.560 | 8.570 | 8.170 | 8.210 | 384,319 | -0.27(-3.18%) |
Mar 15, 2023 | 8.710 | 8.930 | 8.280 | 8.480 | 583,500 | -0.03(-0.35%) |
Mar 14, 2023 | 8.220 | 8.540 | 8.020 | 8.510 | 688,580 | +0.21(+2.53%) |
Mar 13, 2023 | 8.000 | 8.470 | 8.000 | 8.300 | 814,156 | +0.66(+8.64%) |
Mar 10, 2023 | 7.520 | 7.850 | 7.500 | 7.640 | 582,974 | +0.29(+3.95%) |
Mar 09, 2023 | 7.280 | 7.420 | 7.250 | 7.350 | 290,473 | +0.14(+1.94%) |
Mar 08, 2023 | 7.250 | 7.350 | 7.140 | 7.210 | 137,154 | +0.07(+0.98%) |
Mar 07, 2023 | 7.320 | 7.380 | 7.100 | 7.140 | 208,438 | -0.27(-3.64%) |
Mar 06, 2023 | 7.620 | 7.620 | 7.320 | 7.410 | 207,238 | -0.26(-3.39%) |
Mar 03, 2023 | 7.610 | 7.740 | 7.570 | 7.670 | 250,448 | +0.20(+2.68%) |
Mar 02, 2023 | 7.500 | 7.500 | 7.360 | 7.470 | 176,611 | -0.09(-1.19%) |
Mar 01, 2023 | 7.540 | 7.670 | 7.480 | 7.560 | 283,919 | +0.10(+1.34%) |
Feb 28, 2023 | 7.250 | 7.490 | 7.130 | 7.460 | 215,762 | +0.23(+3.18%) |
Feb 27, 2023 | 7.120 | 7.390 | 7.100 | 7.230 | 238,880 | +0.17(+2.41%) |
Feb 24, 2023 | 7.210 | 7.230 | 7.040 | 7.060 | 262,113 | -0.21(-2.89%) |
Feb 23, 2023 | 7.220 | 7.290 | 7.160 | 7.270 | 166,229 | +0.06(+0.83%) |
Feb 22, 2023 | 7.350 | 7.350 | 7.150 | 7.210 | 175,904 | -0.15(-2.04%) |
Feb 21, 2023 | 7.510 | 7.660 | 7.220 | 7.360 | 261,872 | -0.15(-2.00%) |
Feb 17, 2023 | 7.510 | 0 | +0.06(+0.81%) | |||
Feb 16, 2023 | 7.180 | 7.520 | 7.180 | 7.450 | 325,299 | +0.16(+2.19%) |
Feb 15, 2023 | 7.280 | 7.320 | 7.100 | 7.290 | 272,639 | -0.11(-1.49%) |
Feb 14, 2023 | 7.300 | 7.430 | 7.190 | 7.400 | 410,086 | +0.10(+1.37%) |
Feb 13, 2023 | 7.100 | 7.430 | 7.070 | 7.300 | 438,765 | +0.20(+2.82%) |
Feb 10, 2023 | 7.290 | 7.290 | 7.080 | 7.100 | 460,564 | -0.18(-2.47%) |
Feb 09, 2023 | 7.400 | 7.490 | 7.180 | 7.280 | 706,582 | -0.07(-0.95%) |
Feb 08, 2023 | 7.660 | 7.680 | 7.330 | 7.350 | 412,125 | -0.29(-3.80%) |
Feb 07, 2023 | 7.670 | 7.800 | 7.520 | 7.640 | 549,529 | -0.04(-0.52%) |
Feb 06, 2023 | 8.000 | 8.000 | 7.630 | 7.680 | 521,712 | -0.32(-4.00%) |
Feb 03, 2023 | 8.590 | 8.720 | 7.940 | 8.000 | 1,458,935 | -0.93(-10.41%) |
Feb 02, 2023 | 9.200 | 9.420 | 8.860 | 8.930 | 496,173 | -0.12(-1.33%) |
Feb 01, 2023 | 8.690 | 9.090 | 8.470 | 9.050 | 452,269 | +0.35(+4.02%) |
Jan 31, 2023 | 8.890 | 8.890 | 8.670 | 8.700 | 470,048 | -0.01(-0.11%) |
Jan 30, 2023 | 9.140 | 9.140 | 8.710 | 8.710 | 225,233 | -0.39(-4.29%) |
Jan 27, 2023 | 9.200 | 9.210 | 8.950 | 9.100 | 340,720 | -0.15(-1.62%) |
Jan 26, 2023 | 9.700 | 9.700 | 9.190 | 9.250 | 341,574 | -0.40(-4.15%) |
Jan 25, 2023 | 8.800 | 9.840 | 8.760 | 9.650 | 557,416 | +0.73(+8.18%) |
Jan 24, 2023 | 8.590 | 9.020 | 8.490 | 8.920 | 334,329 | +0.34(+3.96%) |
Jan 23, 2023 | 8.530 | 8.580 | 8.290 | 8.580 | 303,381 | -0.07(-0.81%) |
Jan 20, 2023 | 8.700 | 8.750 | 8.580 | 8.650 | 422,120 | -0.02(-0.23%) |
Jan 19, 2023 | 8.540 | 8.750 | 8.460 | 8.670 | 205,980 | +0.13(+1.52%) |
Jan 18, 2023 | 8.900 | 8.960 | 8.540 | 8.540 | 273,893 | -0.15(-1.73%) |
Jan 17, 2023 | 8.930 | 8.990 | 8.620 | 8.690 | 306,675 | -0.20(-2.25%) |
Jan 16, 2023 | 9.010 | 9.050 | 8.890 | 8.890 | 72,756 | -0.07(-0.78%) |
Jan 13, 2023 | 8.650 | 8.990 | 8.650 | 8.960 | 281,410 | +0.27(+3.11%) |
Jan 12, 2023 | 8.710 | 8.900 | 8.500 | 8.690 | 236,301 | +0.07(+0.81%) |
Jan 11, 2023 | 8.640 | 8.870 | 8.580 | 8.620 | 349,954 | +0.00(+0.00%) |
Jan 10, 2023 | 8.400 | 8.630 | 8.400 | 8.620 | 268,144 | +0.23(+2.74%) |
Jan 09, 2023 | 8.760 | 8.800 | 8.370 | 8.390 | 286,742 | -0.27(-3.12%) |
Jan 06, 2023 | 8.450 | 8.760 | 8.410 | 8.660 | 455,572 | +0.22(+2.61%) |
Jan 05, 2023 | 8.400 | 8.440 | 8.180 | 8.440 | 328,838 | -0.09(-1.06%) |
Jan 04, 2023 | 8.310 | 8.530 | 8.250 | 8.530 | 300,616 | +0.28(+3.39%) |