Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.890 | 8.050 | 7.888 | 8.030 | 4,751 | +0.13(+1.65%) |
Mar 30, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 563 | -0.00(-0.00%) |
Mar 29, 2023 | 7.710 | 7.900 | 7.610 | 7.900 | 1,461 | +0.25(+3.27%) |
Mar 28, 2023 | 7.600 | 7.670 | 7.600 | 7.650 | 1,258 | +0.03(+0.39%) |
Mar 27, 2023 | 7.800 | 7.800 | 7.620 | 7.620 | 3,867 | -0.21(-2.68%) |
Mar 21, 2023 | 7.830 | 155 | +0.00(+0.00%) | |||
Mar 20, 2023 | 7.840 | 7.880 | 7.500 | 7.830 | 9,097 | -0.16(-2.00%) |
Mar 17, 2023 | 7.900 | 7.990 | 7.900 | 7.990 | 3,066 | -0.01(-0.12%) |
Mar 16, 2023 | 8.010 | 8.010 | 8.000 | 8.000 | 1,231 | -0.12(-1.48%) |
Mar 15, 2023 | 8.225 | 8.225 | 8.120 | 8.120 | 2,070 | -0.08(-0.98%) |
Mar 14, 2023 | 8.260 | 8.260 | 8.200 | 8.200 | 2,119 | +0.02(+0.24%) |
Mar 13, 2023 | 8.140 | 8.190 | 8.140 | 8.180 | 927 | -0.12(-1.45%) |
Mar 10, 2023 | 8.250 | 8.580 | 8.080 | 8.300 | 12,630 | -0.53(-6.00%) |
Mar 09, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 790 | -0.02(-0.23%) |
Mar 08, 2023 | 9.000 | 9.000 | 8.660 | 8.850 | 1,991 | -0.01(-0.11%) |
Mar 07, 2023 | 8.780 | 9.000 | 8.780 | 8.860 | 3,681 | +0.22(+2.55%) |
Mar 06, 2023 | 8.850 | 8.850 | 8.580 | 8.640 | 2,910 | -0.19(-2.15%) |
Mar 03, 2023 | 8.650 | 8.830 | 8.460 | 8.830 | 3,257 | +0.38(+4.44%) |
Mar 02, 2023 | 8.290 | 8.455 | 8.290 | 8.455 | 2,604 | -0.33(-3.81%) |
Mar 01, 2023 | 8.270 | 8.790 | 8.270 | 8.790 | 1,070 | -0.16(-1.75%) |
Feb 28, 2023 | 8.870 | 8.947 | 8.870 | 8.947 | 564 | +0.11(+1.29%) |
Feb 27, 2023 | 8.350 | 9.120 | 8.350 | 8.833 | 6,303 | +0.47(+5.59%) |
Feb 24, 2023 | 8.440 | 8.440 | 8.220 | 8.365 | 1,675 | -0.15(-1.82%) |
Feb 23, 2023 | 8.530 | 9.050 | 8.410 | 8.520 | 15,448 | -0.78(-8.39%) |
Feb 22, 2023 | 9.560 | 9.560 | 9.300 | 9.300 | 3,637 | -0.24(-2.51%) |
Feb 21, 2023 | 9.450 | 9.720 | 9.450 | 9.540 | 6,854 | +0.00(+0.00%) |
Feb 17, 2023 | 9.600 | 9.600 | 9.350 | 9.540 | 3,646 | -0.04(-0.42%) |
Feb 16, 2023 | 9.640 | 9.640 | 9.580 | 9.580 | 7,718 | -0.04(-0.42%) |
Feb 15, 2023 | 9.690 | 9.725 | 9.600 | 9.620 | 11,199 | -0.08(-0.78%) |
Feb 14, 2023 | 9.790 | 9.790 | 9.685 | 9.696 | 860 | +0.11(+1.11%) |
Feb 13, 2023 | 9.580 | 9.754 | 9.580 | 9.590 | 1,733 | +0.01(+0.10%) |
Feb 10, 2023 | 9.800 | 9.800 | 9.300 | 9.580 | 9,973 | +0.04(+0.42%) |
Feb 09, 2023 | 10.34 | 10.34 | 9.400 | 9.540 | 16,107 | -0.57(-5.64%) |
Feb 08, 2023 | 9.900 | 10.29 | 9.833 | 10.11 | 14,768 | +0.30(+3.06%) |
Feb 07, 2023 | 9.552 | 9.910 | 9.544 | 9.810 | 17,109 | +0.09(+0.93%) |
Feb 06, 2023 | 9.310 | 10.00 | 9.310 | 9.720 | 15,360 | +0.29(+3.08%) |
Feb 03, 2023 | 9.150 | 9.560 | 9.120 | 9.430 | 8,089 | +0.42(+4.66%) |
Feb 02, 2023 | 8.680 | 9.450 | 8.400 | 9.010 | 29,214 | +0.61(+7.23%) |
Feb 01, 2023 | 8.740 | 8.740 | 8.350 | 8.403 | 6,995 | +0.15(+1.85%) |
Jan 31, 2023 | 8.170 | 8.315 | 8.170 | 8.250 | 9,194 | -0.11(-1.31%) |
Jan 30, 2023 | 8.360 | 8.360 | 8.360 | 8.360 | 1,264 | +0.00(+0.00%) |
Jan 27, 2023 | 8.350 | 8.404 | 8.350 | 8.360 | 5,333 | +0.02(+0.24%) |
Jan 26, 2023 | 8.340 | 8.340 | 8.340 | 8.340 | 917 | +0.00(+0.00%) |
Jan 25, 2023 | 8.330 | 8.378 | 8.330 | 8.340 | 5,159 | +0.14(+1.71%) |
Jan 24, 2023 | 8.220 | 8.220 | 8.200 | 8.200 | 427 | +0.03(+0.37%) |
Jan 23, 2023 | 8.264 | 8.264 | 8.170 | 8.170 | 404 | -0.21(-2.51%) |
Jan 20, 2023 | 8.380 | 8.390 | 8.380 | 8.380 | 4,556 | -0.12(-1.41%) |
Jan 19, 2023 | 8.050 | 8.500 | 8.050 | 8.500 | 15,105 | +0.28(+3.41%) |
Jan 18, 2023 | 8.390 | 8.390 | 8.150 | 8.220 | 3,060 | +0.11(+1.36%) |
Jan 17, 2023 | 8.430 | 8.430 | 8.110 | 8.110 | 1,373 | -0.30(-3.57%) |
Jan 13, 2023 | 8.050 | 8.410 | 8.050 | 8.410 | 2,567 | +0.21(+2.51%) |
Jan 12, 2023 | 8.230 | 8.370 | 8.200 | 8.204 | 3,702 | +0.01(+0.17%) |
Jan 11, 2023 | 8.566 | 8.566 | 8.190 | 8.190 | 6,674 | -0.19(-2.23%) |
Jan 10, 2023 | 8.140 | 8.598 | 8.100 | 8.377 | 18,243 | +1.21(+16.84%) |
Jan 09, 2023 | 7.000 | 7.170 | 6.770 | 7.170 | 4,685 | +0.12(+1.70%) |
Jan 06, 2023 | 7.110 | 7.370 | 6.960 | 7.050 | 1,292 | -0.14(-1.95%) |
Jan 05, 2023 | 6.925 | 7.190 | 6.925 | 7.190 | 2,715 | +0.13(+1.91%) |
Jan 04, 2023 | 7.290 | 7.290 | 6.750 | 7.055 | 3,224 | +0.11(+1.52%) |