Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.273 | 8.308 | 8.204 | 8.270 | 9,200 | +0.09(+1.04%) |
Mar 30, 2023 | 8.332 | 8.332 | 8.185 | 8.185 | 7,094 | -0.09(-1.03%) |
Mar 29, 2023 | 8.384 | 8.384 | 8.223 | 8.270 | 4,795 | -0.06(-0.68%) |
Mar 28, 2023 | 8.388 | 8.388 | 8.327 | 8.327 | 13,471 | -0.01(-0.11%) |
Mar 27, 2023 | 8.403 | 8.536 | 8.336 | 8.336 | 7,225 | -0.07(-0.79%) |
Mar 24, 2023 | 8.336 | 8.431 | 8.336 | 8.403 | 3,857 | +0.02(+0.23%) |
Mar 23, 2023 | 8.450 | 8.507 | 8.384 | 8.384 | 29,289 | -0.08(-0.89%) |
Mar 22, 2023 | 8.412 | 8.665 | 8.412 | 8.459 | 4,117 | -0.14(-1.65%) |
Mar 21, 2023 | 8.384 | 8.648 | 8.336 | 8.601 | 5,809 | +0.27(+3.29%) |
Mar 20, 2023 | 8.459 | 8.507 | 8.327 | 8.327 | 32,180 | -0.06(-0.68%) |
Mar 17, 2023 | 8.563 | 8.563 | 8.365 | 8.384 | 25,120 | -0.18(-2.10%) |
Mar 16, 2023 | 8.440 | 8.570 | 8.384 | 8.563 | 6,294 | +0.19(+2.26%) |
Mar 15, 2023 | 8.715 | 8.715 | 8.374 | 8.374 | 10,195 | -0.13(-1.56%) |
Mar 14, 2023 | 8.318 | 9.187 | 8.318 | 8.507 | 21,112 | +0.31(+3.81%) |
Mar 13, 2023 | 8.885 | 8.885 | 8.081 | 8.195 | 32,715 | -0.78(-8.64%) |
Mar 10, 2023 | 9.536 | 9.536 | 8.894 | 8.970 | 75,271 | -0.45(-4.81%) |
Mar 09, 2023 | 9.707 | 9.738 | 9.395 | 9.423 | 43,281 | -0.35(-3.58%) |
Mar 08, 2023 | 9.716 | 9.773 | 9.707 | 9.773 | 2,297 | +0.08(+0.78%) |
Mar 07, 2023 | 9.688 | 9.726 | 9.698 | 9.698 | 10,653 | +0.00(+0.00%) |
Mar 06, 2023 | 9.783 | 9.783 | 9.698 | 9.698 | 7,434 | -0.11(-1.16%) |
Mar 03, 2023 | 9.783 | 9.816 | 9.783 | 9.811 | 6,222 | +0.03(+0.29%) |
Mar 02, 2023 | 9.877 | 9.877 | 9.783 | 9.783 | 6,887 | -0.04(-0.39%) |
Mar 01, 2023 | 9.764 | 9.915 | 9.764 | 9.820 | 11,632 | +0.09(+0.97%) |
Feb 28, 2023 | 9.773 | 9.830 | 9.688 | 9.726 | 14,254 | +0.02(+0.19%) |
Feb 27, 2023 | 9.773 | 9.792 | 9.707 | 9.707 | 2,279 | -0.03(-0.29%) |
Feb 24, 2023 | 9.811 | 9.820 | 9.698 | 9.735 | 9,341 | -0.01(-0.10%) |
Feb 23, 2023 | 9.745 | 9.764 | 9.698 | 9.745 | 7,354 | +0.02(+0.19%) |
Feb 22, 2023 | 9.754 | 9.768 | 9.726 | 9.726 | 33,175 | +0.04(+0.39%) |
Feb 21, 2023 | 9.773 | 9.773 | 9.565 | 9.688 | 36,034 | -0.06(-0.58%) |
Feb 17, 2023 | 9.745 | 9.745 | 9.688 | 9.745 | 5,342 | +0.10(+1.08%) |
Feb 16, 2023 | 9.688 | 9.716 | 9.461 | 9.641 | 8,370 | +0.00(+0.00%) |
Feb 15, 2023 | 9.669 | 9.764 | 9.641 | 9.641 | 11,629 | -0.09(-0.97%) |
Feb 14, 2023 | 9.707 | 9.754 | 9.698 | 9.735 | 6,124 | +0.01(+0.10%) |
Feb 13, 2023 | 9.767 | 9.801 | 9.698 | 9.726 | 6,815 | -0.05(-0.48%) |
Feb 10, 2023 | 9.773 | 9.773 | 9.773 | 9.773 | 1,153 | -0.06(-0.58%) |
Feb 09, 2023 | 9.849 | 9.853 | 9.707 | 9.830 | 6,319 | -0.03(-0.29%) |
Feb 08, 2023 | 9.849 | 9.914 | 9.830 | 9.858 | 9,678 | +0.02(+0.19%) |
Feb 07, 2023 | 9.821 | 9.914 | 9.765 | 9.839 | 11,703 | +0.08(+0.86%) |
Feb 06, 2023 | 9.793 | 9.811 | 9.728 | 9.755 | 11,386 | -0.01(-0.10%) |
Feb 03, 2023 | 9.671 | 9.821 | 9.671 | 9.765 | 22,944 | +0.20(+2.05%) |
Feb 02, 2023 | 9.549 | 9.727 | 9.549 | 9.568 | 7,592 | -0.10(-1.06%) |
Feb 01, 2023 | 9.474 | 9.680 | 9.456 | 9.671 | 8,923 | +0.22(+2.38%) |
Jan 31, 2023 | 9.478 | 9.478 | 9.381 | 9.446 | 9,576 | -0.01(-0.10%) |
Jan 30, 2023 | 9.643 | 9.643 | 9.381 | 9.456 | 7,019 | +0.18(+1.92%) |
Jan 27, 2023 | 9.381 | 9.429 | 9.278 | 9.278 | 15,736 | -0.07(-0.70%) |
Jan 26, 2023 | 9.456 | 9.484 | 9.343 | 9.343 | 3,899 | -0.10(-1.09%) |
Jan 25, 2023 | 9.596 | 9.624 | 9.428 | 9.446 | 8,791 | -0.06(-0.59%) |
Jan 24, 2023 | 9.456 | 9.559 | 9.456 | 9.502 | 3,543 | +0.05(+0.50%) |
Jan 23, 2023 | 9.418 | 9.568 | 9.409 | 9.456 | 11,839 | -0.16(-1.66%) |
Jan 20, 2023 | 9.484 | 9.615 | 9.390 | 9.615 | 7,691 | +0.18(+1.88%) |
Jan 19, 2023 | 9.484 | 9.484 | 9.381 | 9.437 | 5,604 | -0.05(-0.49%) |
Jan 18, 2023 | 9.624 | 9.699 | 9.484 | 9.484 | 20,405 | -0.14(-1.46%) |
Jan 17, 2023 | 9.736 | 9.765 | 9.624 | 9.624 | 11,623 | -0.09(-0.96%) |
Jan 13, 2023 | 9.736 | 9.774 | 9.718 | 9.718 | 13,927 | -0.03(-0.29%) |
Jan 12, 2023 | 9.695 | 9.765 | 9.652 | 9.746 | 13,552 | +0.06(+0.58%) |
Jan 11, 2023 | 9.643 | 9.727 | 9.624 | 9.690 | 6,115 | +0.00(+0.00%) |
Jan 10, 2023 | 9.727 | 9.736 | 9.680 | 9.690 | 7,767 | -0.02(-0.19%) |
Jan 09, 2023 | 9.774 | 9.783 | 9.708 | 9.708 | 7,976 | -0.05(-0.48%) |
Jan 06, 2023 | 9.811 | 9.811 | 9.708 | 9.755 | 5,518 | +0.03(+0.29%) |
Jan 05, 2023 | 9.793 | 9.835 | 9.708 | 9.727 | 18,399 | -0.05(-0.48%) |
Jan 04, 2023 | 9.783 | 9.858 | 9.615 | 9.774 | 35,182 | -0.02(-0.19%) |