Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.770 | 9.100 | 8.640 | 8.740 | 76,591 | -0.03(-0.34%) |
Mar 30, 2023 | 8.750 | 9.080 | 8.605 | 8.770 | 97,052 | +0.05(+0.57%) |
Mar 29, 2023 | 8.520 | 9.065 | 8.520 | 8.720 | 96,237 | +0.27(+3.20%) |
Mar 28, 2023 | 8.360 | 8.780 | 8.360 | 8.450 | 70,471 | -0.01(-0.12%) |
Mar 27, 2023 | 8.500 | 8.860 | 8.270 | 8.460 | 88,767 | -0.04(-0.47%) |
Mar 24, 2023 | 8.570 | 8.740 | 8.310 | 8.500 | 110,291 | -0.13(-1.51%) |
Mar 23, 2023 | 8.460 | 9.120 | 8.370 | 8.630 | 188,276 | +0.21(+2.49%) |
Mar 22, 2023 | 8.570 | 8.768 | 8.280 | 8.420 | 170,702 | -0.25(-2.88%) |
Mar 21, 2023 | 7.840 | 8.690 | 7.750 | 8.670 | 261,963 | +0.90(+11.58%) |
Mar 20, 2023 | 7.780 | 7.810 | 7.350 | 7.770 | 265,738 | +0.03(+0.39%) |
Mar 17, 2023 | 7.690 | 7.890 | 7.110 | 7.740 | 612,182 | -0.08(-1.02%) |
Mar 16, 2023 | 7.940 | 8.150 | 7.690 | 7.820 | 227,863 | -0.20(-2.49%) |
Mar 15, 2023 | 8.250 | 8.500 | 7.840 | 8.020 | 145,828 | -0.55(-6.42%) |
Mar 14, 2023 | 8.660 | 8.995 | 8.250 | 8.570 | 163,453 | +0.12(+1.42%) |
Mar 13, 2023 | 8.730 | 9.057 | 8.310 | 8.450 | 201,098 | -0.54(-6.01%) |
Mar 10, 2023 | 9.620 | 9.620 | 8.240 | 8.990 | 442,607 | +0.55(+6.52%) |
Mar 09, 2023 | 9.020 | 9.220 | 8.350 | 8.440 | 179,231 | -0.80(-8.66%) |
Mar 08, 2023 | 9.210 | 9.450 | 8.920 | 9.240 | 135,436 | +0.03(+0.33%) |
Mar 07, 2023 | 8.950 | 9.310 | 8.890 | 9.210 | 117,620 | +0.21(+2.33%) |
Mar 06, 2023 | 9.080 | 9.366 | 8.770 | 9.000 | 168,926 | +0.00(+0.00%) |
Mar 03, 2023 | 9.350 | 9.420 | 8.930 | 9.000 | 117,201 | -0.34(-3.64%) |
Mar 02, 2023 | 9.360 | 9.590 | 9.180 | 9.340 | 127,117 | -0.15(-1.58%) |
Mar 01, 2023 | 9.000 | 9.710 | 8.920 | 9.490 | 229,473 | +0.54(+6.03%) |
Feb 28, 2023 | 8.800 | 9.060 | 8.795 | 8.950 | 114,939 | +0.10(+1.13%) |
Feb 27, 2023 | 8.710 | 9.088 | 8.480 | 8.850 | 179,285 | +0.35(+4.12%) |
Feb 24, 2023 | 8.250 | 9.005 | 8.200 | 8.500 | 221,003 | +0.06(+0.71%) |
Feb 23, 2023 | 8.500 | 8.605 | 8.220 | 8.440 | 179,155 | +0.10(+1.20%) |
Feb 22, 2023 | 8.560 | 8.560 | 7.900 | 8.340 | 343,862 | -0.32(-3.75%) |
Feb 21, 2023 | 9.660 | 9.960 | 8.665 | 8.665 | 360,281 | -0.84(-8.79%) |
Feb 17, 2023 | 9.360 | 9.665 | 9.000 | 9.500 | 299,606 | -0.02(-0.21%) |
Feb 16, 2023 | 9.050 | 9.730 | 8.900 | 9.520 | 274,479 | +0.22(+2.37%) |
Feb 15, 2023 | 9.650 | 9.700 | 9.150 | 9.300 | 207,002 | -0.29(-3.02%) |
Feb 14, 2023 | 10.85 | 10.89 | 9.290 | 9.590 | 512,412 | -1.24(-11.45%) |
Feb 13, 2023 | 10.22 | 11.32 | 9.604 | 10.83 | 765,417 | +0.83(+8.30%) |
Feb 10, 2023 | 9.050 | 10.85 | 8.990 | 10.00 | 1,379,538 | +1.00(+11.11%) |
Feb 09, 2023 | 9.520 | 9.627 | 8.501 | 9.000 | 300,933 | -0.45(-4.76%) |
Feb 08, 2023 | 10.31 | 10.39 | 9.450 | 9.450 | 117,563 | -0.97(-9.31%) |
Feb 07, 2023 | 10.19 | 10.94 | 10.10 | 10.42 | 178,702 | +0.17(+1.66%) |
Feb 06, 2023 | 9.750 | 10.35 | 9.610 | 10.25 | 231,051 | +0.50(+5.13%) |
Feb 03, 2023 | 9.590 | 10.11 | 9.480 | 9.750 | 153,179 | +0.02(+0.21%) |
Feb 02, 2023 | 9.350 | 9.850 | 9.010 | 9.730 | 161,698 | +0.47(+5.08%) |
Feb 01, 2023 | 8.950 | 9.770 | 8.880 | 9.260 | 139,554 | +0.28(+3.12%) |
Jan 31, 2023 | 10.47 | 10.47 | 8.800 | 8.980 | 234,290 | -0.70(-7.23%) |
Jan 30, 2023 | 10.06 | 10.46 | 9.500 | 9.680 | 354,337 | -0.34(-3.39%) |
Jan 27, 2023 | 10.13 | 10.41 | 9.740 | 10.02 | 312,256 | -0.03(-0.30%) |
Jan 26, 2023 | 9.560 | 10.05 | 9.290 | 10.05 | 262,592 | +0.54(+5.68%) |
Jan 25, 2023 | 9.560 | 9.780 | 9.369 | 9.510 | 142,871 | -0.13(-1.35%) |
Jan 24, 2023 | 9.800 | 10.11 | 9.490 | 9.640 | 107,562 | -0.21(-2.13%) |
Jan 23, 2023 | 9.980 | 10.08 | 9.385 | 9.850 | 445,583 | +0.36(+3.79%) |
Jan 20, 2023 | 8.800 | 9.950 | 8.510 | 9.490 | 459,795 | +0.74(+8.46%) |
Jan 19, 2023 | 8.660 | 9.562 | 8.310 | 8.750 | 162,615 | +0.02(+0.23%) |
Jan 18, 2023 | 9.740 | 9.830 | 8.630 | 8.730 | 185,692 | -0.86(-8.97%) |
Jan 17, 2023 | 10.62 | 10.92 | 9.000 | 9.590 | 618,228 | -1.17(-10.87%) |
Jan 13, 2023 | 11.12 | 11.72 | 10.50 | 10.76 | 100,095 | -0.62(-5.45%) |
Jan 12, 2023 | 11.46 | 11.69 | 10.51 | 11.38 | 132,422 | +0.11(+0.98%) |
Jan 11, 2023 | 12.76 | 12.96 | 10.10 | 11.27 | 423,653 | -1.20(-9.62%) |
Jan 10, 2023 | 11.61 | 14.48 | 11.37 | 12.47 | 943,181 | +0.86(+7.41%) |
Jan 09, 2023 | 10.00 | 12.33 | 9.950 | 11.61 | 270,042 | +1.72(+17.39%) |
Jan 06, 2023 | 8.660 | 10.00 | 8.320 | 9.890 | 211,825 | +1.23(+14.20%) |
Jan 05, 2023 | 8.090 | 9.500 | 7.810 | 8.660 | 187,157 | +0.66(+8.25%) |
Jan 04, 2023 | 7.790 | 8.115 | 7.645 | 8.000 | 97,404 | +0.00(+0.00%) |