Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.610 | 8.690 | 8.273 | 8.440 | 49,893 | -0.11(-1.29%) |
Mar 30, 2023 | 8.330 | 8.795 | 8.302 | 8.550 | 75,719 | +0.27(+3.26%) |
Mar 29, 2023 | 8.080 | 8.380 | 7.860 | 8.280 | 69,170 | +0.49(+6.29%) |
Mar 28, 2023 | 8.020 | 8.230 | 7.680 | 7.790 | 72,168 | -0.23(-2.87%) |
Mar 27, 2023 | 8.020 | 8.165 | 7.800 | 8.020 | 67,807 | +0.05(+0.63%) |
Mar 24, 2023 | 7.800 | 8.110 | 7.675 | 7.970 | 24,654 | +0.12(+1.53%) |
Mar 23, 2023 | 8.070 | 8.333 | 7.735 | 7.850 | 40,929 | -0.19(-2.36%) |
Mar 22, 2023 | 7.950 | 8.340 | 7.735 | 8.040 | 56,433 | +0.19(+2.42%) |
Mar 21, 2023 | 7.410 | 7.955 | 7.410 | 7.850 | 45,933 | +0.52(+7.09%) |
Mar 20, 2023 | 7.390 | 7.450 | 7.300 | 7.330 | 94,512 | -0.21(-2.79%) |
Mar 17, 2023 | 7.500 | 7.725 | 7.330 | 7.540 | 62,488 | -0.02(-0.26%) |
Mar 16, 2023 | 7.520 | 7.810 | 7.380 | 7.560 | 77,459 | -0.05(-0.66%) |
Mar 15, 2023 | 7.680 | 7.840 | 7.530 | 7.610 | 60,124 | -0.29(-3.67%) |
Mar 14, 2023 | 8.110 | 8.120 | 7.750 | 7.900 | 69,061 | +0.09(+1.15%) |
Mar 13, 2023 | 7.860 | 8.075 | 7.670 | 7.810 | 70,656 | -0.14(-1.76%) |
Mar 10, 2023 | 8.050 | 8.210 | 7.850 | 7.950 | 101,011 | -0.11(-1.36%) |
Mar 09, 2023 | 8.080 | 8.380 | 7.800 | 8.060 | 108,164 | -0.03(-0.37%) |
Mar 08, 2023 | 8.000 | 8.250 | 7.984 | 8.090 | 76,451 | +0.02(+0.25%) |
Mar 07, 2023 | 8.190 | 8.340 | 8.000 | 8.070 | 53,018 | -0.03(-0.37%) |
Mar 06, 2023 | 8.400 | 8.560 | 8.070 | 8.100 | 61,001 | -0.22(-2.64%) |
Mar 03, 2023 | 8.250 | 8.560 | 8.180 | 8.320 | 82,979 | +0.12(+1.46%) |
Mar 02, 2023 | 8.810 | 8.860 | 7.770 | 8.200 | 156,572 | -0.89(-9.79%) |
Mar 01, 2023 | 8.410 | 9.230 | 8.410 | 9.090 | 82,237 | +0.61(+7.19%) |
Feb 28, 2023 | 8.330 | 8.640 | 8.160 | 8.480 | 55,758 | +0.15(+1.80%) |
Feb 27, 2023 | 8.200 | 8.475 | 8.060 | 8.330 | 86,975 | +0.25(+3.09%) |
Feb 24, 2023 | 8.370 | 8.465 | 8.060 | 8.080 | 75,771 | -0.48(-5.61%) |
Feb 23, 2023 | 8.690 | 8.690 | 8.400 | 8.560 | 25,355 | +0.01(+0.12%) |
Feb 22, 2023 | 8.500 | 8.700 | 8.300 | 8.550 | 36,821 | +0.14(+1.66%) |
Feb 21, 2023 | 9.160 | 9.160 | 8.250 | 8.410 | 143,622 | -0.83(-8.98%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.126 | 9.240 | 30,377 | +0.01(+0.11%) |
Feb 16, 2023 | 9.370 | 9.440 | 9.030 | 9.230 | 49,710 | +0.13(+1.43%) |
Feb 15, 2023 | 9.130 | 9.337 | 9.050 | 9.100 | 52,952 | -0.15(-1.62%) |
Feb 14, 2023 | 9.290 | 9.710 | 9.030 | 9.250 | 30,880 | -0.13(-1.39%) |
Feb 13, 2023 | 9.120 | 9.495 | 9.120 | 9.380 | 42,508 | +0.22(+2.40%) |
Feb 10, 2023 | 8.830 | 9.410 | 8.770 | 9.160 | 100,974 | +0.38(+4.33%) |
Feb 09, 2023 | 9.330 | 9.560 | 8.750 | 8.780 | 56,921 | -0.48(-5.18%) |
Feb 08, 2023 | 9.330 | 9.550 | 9.200 | 9.260 | 39,939 | -0.23(-2.42%) |
Feb 07, 2023 | 9.380 | 9.690 | 9.283 | 9.490 | 29,537 | -0.03(-0.32%) |
Feb 06, 2023 | 9.680 | 9.980 | 9.504 | 9.520 | 36,683 | -0.32(-3.25%) |
Feb 03, 2023 | 9.790 | 10.37 | 9.750 | 9.840 | 44,830 | -0.11(-1.11%) |
Feb 02, 2023 | 9.420 | 10.38 | 9.420 | 9.950 | 143,780 | +0.55(+5.85%) |
Feb 01, 2023 | 9.380 | 9.505 | 9.100 | 9.400 | 131,507 | -0.11(-1.16%) |
Jan 31, 2023 | 9.110 | 9.780 | 9.110 | 9.510 | 89,922 | +0.43(+4.74%) |
Jan 30, 2023 | 9.720 | 9.720 | 8.880 | 9.080 | 55,559 | -0.83(-8.38%) |
Jan 27, 2023 | 9.410 | 10.08 | 9.215 | 9.910 | 64,141 | +0.51(+5.43%) |
Jan 26, 2023 | 9.500 | 9.620 | 9.160 | 9.400 | 40,280 | -0.04(-0.42%) |
Jan 25, 2023 | 9.010 | 9.587 | 8.800 | 9.440 | 70,442 | +0.35(+3.85%) |
Jan 24, 2023 | 9.410 | 10.23 | 8.930 | 9.090 | 48,974 | -0.38(-4.01%) |
Jan 23, 2023 | 9.900 | 10.31 | 9.440 | 9.470 | 86,007 | -0.51(-5.11%) |
Jan 20, 2023 | 9.960 | 10.18 | 9.870 | 9.980 | 45,186 | +0.13(+1.32%) |
Jan 19, 2023 | 9.760 | 9.990 | 9.550 | 9.850 | 56,365 | +0.06(+0.61%) |
Jan 18, 2023 | 10.29 | 10.52 | 9.680 | 9.790 | 63,813 | -0.50(-4.86%) |
Jan 17, 2023 | 10.69 | 10.87 | 10.04 | 10.29 | 48,045 | -0.34(-3.20%) |
Jan 13, 2023 | 10.15 | 11.00 | 10.03 | 10.63 | 170,201 | +0.34(+3.30%) |
Jan 12, 2023 | 9.360 | 10.36 | 9.150 | 10.29 | 81,202 | +0.96(+10.29%) |
Jan 11, 2023 | 9.110 | 9.520 | 9.110 | 9.330 | 85,751 | +0.23(+2.53%) |
Jan 10, 2023 | 8.330 | 9.426 | 8.300 | 9.100 | 136,162 | +0.68(+8.08%) |
Jan 09, 2023 | 8.360 | 8.660 | 8.360 | 8.420 | 34,588 | +0.08(+0.96%) |
Jan 06, 2023 | 8.300 | 8.450 | 8.010 | 8.340 | 55,311 | +0.13(+1.58%) |
Jan 05, 2023 | 8.220 | 8.390 | 8.140 | 8.210 | 47,520 | -0.08(-0.97%) |
Jan 04, 2023 | 8.320 | 8.610 | 8.250 | 8.290 | 43,136 | -0.03(-0.36%) |