Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.730 | 9.310 | 8.650 | 9.280 | 162,048 | +0.62(+7.16%) |
Mar 30, 2023 | 8.960 | 9.000 | 8.580 | 8.660 | 199,712 | -0.22(-2.48%) |
Mar 29, 2023 | 9.150 | 9.150 | 8.470 | 8.880 | 310,372 | -0.27(-2.95%) |
Mar 28, 2023 | 9.300 | 9.300 | 9.150 | 9.150 | 31,526 | -0.09(-0.97%) |
Mar 27, 2023 | 9.570 | 9.570 | 9.240 | 9.240 | 83,026 | -0.34(-3.55%) |
Mar 24, 2023 | 9.000 | 9.700 | 9.000 | 9.580 | 147,981 | +0.58(+6.44%) |
Mar 23, 2023 | 9.120 | 9.230 | 9.000 | 9.000 | 43,246 | -0.08(-0.88%) |
Mar 22, 2023 | 9.110 | 9.150 | 9.000 | 9.080 | 60,216 | -0.03(-0.33%) |
Mar 21, 2023 | 9.130 | 9.310 | 9.040 | 9.110 | 69,271 | +0.04(+0.44%) |
Mar 20, 2023 | 9.070 | 9.090 | 8.900 | 9.070 | 21,103 | +0.10(+1.11%) |
Mar 17, 2023 | 9.110 | 9.110 | 8.880 | 8.970 | 78,315 | -0.28(-3.03%) |
Mar 16, 2023 | 9.110 | 9.250 | 8.930 | 9.250 | 77,143 | +0.13(+1.43%) |
Mar 15, 2023 | 9.170 | 9.190 | 8.900 | 9.120 | 85,544 | -0.30(-3.18%) |
Mar 14, 2023 | 9.840 | 9.840 | 9.250 | 9.420 | 72,771 | +0.03(+0.32%) |
Mar 13, 2023 | 9.460 | 9.520 | 9.250 | 9.390 | 92,366 | -0.17(-1.78%) |
Mar 10, 2023 | 9.730 | 9.930 | 9.470 | 9.560 | 52,531 | -0.17(-1.75%) |
Mar 09, 2023 | 9.900 | 10.07 | 9.710 | 9.730 | 149,838 | -0.17(-1.72%) |
Mar 08, 2023 | 10.04 | 10.15 | 9.860 | 9.900 | 66,590 | -0.20(-1.98%) |
Mar 07, 2023 | 10.24 | 10.24 | 9.810 | 10.10 | 59,086 | -0.11(-1.08%) |
Mar 06, 2023 | 10.31 | 10.64 | 10.11 | 10.21 | 53,344 | -0.17(-1.64%) |
Mar 03, 2023 | 9.600 | 10.73 | 9.510 | 10.38 | 252,747 | +0.84(+8.81%) |
Mar 02, 2023 | 10.02 | 10.02 | 9.470 | 9.540 | 539,865 | -0.56(-5.54%) |
Mar 01, 2023 | 10.34 | 10.38 | 10.02 | 10.10 | 98,734 | -0.23(-2.23%) |
Feb 28, 2023 | 10.33 | 10.40 | 10.32 | 10.33 | 36,955 | +0.00(+0.00%) |
Feb 27, 2023 | 10.42 | 10.50 | 10.32 | 10.33 | 54,569 | -0.25(-2.36%) |
Feb 24, 2023 | 10.35 | 10.64 | 10.28 | 10.58 | 42,525 | +0.13(+1.24%) |
Feb 23, 2023 | 10.57 | 10.65 | 10.37 | 10.45 | 45,760 | -0.01(-0.10%) |
Feb 22, 2023 | 10.51 | 10.53 | 10.35 | 10.46 | 41,755 | +0.00(+0.00%) |
Feb 21, 2023 | 11.00 | 11.02 | 10.46 | 10.46 | 74,409 | -0.73(-6.52%) |
Feb 17, 2023 | 11.19 | 0 | -0.25(-2.19%) | |||
Feb 16, 2023 | 11.47 | 11.60 | 11.41 | 11.44 | 53,250 | -0.21(-1.80%) |
Feb 15, 2023 | 11.59 | 11.74 | 11.50 | 11.65 | 40,378 | +0.00(+0.00%) |
Feb 14, 2023 | 11.50 | 11.71 | 11.44 | 11.65 | 25,771 | +0.09(+0.78%) |
Feb 13, 2023 | 11.25 | 11.61 | 10.90 | 11.56 | 85,997 | +0.31(+2.76%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.16 | 11.25 | 108,574 | -0.80(-6.64%) |
Feb 09, 2023 | 11.95 | 12.11 | 11.70 | 12.05 | 282,014 | +0.19(+1.60%) |
Feb 08, 2023 | 11.37 | 11.98 | 11.18 | 11.86 | 182,937 | +0.51(+4.49%) |
Feb 07, 2023 | 11.60 | 11.63 | 11.21 | 11.35 | 41,869 | -0.23(-1.99%) |
Feb 06, 2023 | 11.61 | 11.78 | 11.37 | 11.58 | 71,434 | -0.04(-0.34%) |
Feb 03, 2023 | 11.53 | 11.78 | 11.52 | 11.62 | 83,511 | -0.03(-0.26%) |
Feb 02, 2023 | 12.02 | 12.15 | 11.51 | 11.65 | 96,575 | -0.34(-2.84%) |
Feb 01, 2023 | 11.61 | 11.99 | 11.30 | 11.99 | 184,133 | +0.50(+4.35%) |
Jan 31, 2023 | 10.71 | 11.63 | 10.67 | 11.49 | 150,821 | +0.78(+7.28%) |
Jan 30, 2023 | 10.86 | 10.96 | 10.70 | 10.71 | 21,727 | -0.20(-1.83%) |
Jan 27, 2023 | 10.75 | 10.91 | 10.69 | 10.91 | 27,458 | +0.21(+1.96%) |
Jan 26, 2023 | 10.67 | 10.71 | 10.50 | 10.70 | 31,596 | +0.20(+1.90%) |
Jan 25, 2023 | 10.50 | 10.69 | 10.40 | 10.50 | 51,122 | -0.14(-1.32%) |
Jan 24, 2023 | 10.61 | 10.70 | 10.35 | 10.64 | 53,479 | +0.18(+1.72%) |
Jan 23, 2023 | 10.20 | 10.72 | 10.20 | 10.46 | 57,608 | +0.29(+2.85%) |
Jan 20, 2023 | 10.30 | 10.31 | 10.10 | 10.17 | 42,228 | -0.14(-1.36%) |
Jan 19, 2023 | 10.28 | 10.45 | 10.01 | 10.31 | 85,770 | +0.08(+0.78%) |
Jan 18, 2023 | 10.61 | 10.75 | 10.23 | 10.23 | 54,252 | -0.24(-2.29%) |
Jan 17, 2023 | 10.98 | 10.98 | 10.35 | 10.47 | 55,340 | -0.13(-1.23%) |
Jan 16, 2023 | 10.37 | 10.76 | 10.29 | 10.60 | 34,085 | +0.41(+4.02%) |
Jan 13, 2023 | 10.47 | 10.47 | 10.18 | 10.19 | 41,304 | -0.20(-1.92%) |
Jan 12, 2023 | 10.33 | 10.43 | 10.17 | 10.39 | 37,520 | +0.13(+1.27%) |
Jan 11, 2023 | 10.26 | 10.52 | 10.21 | 10.26 | 48,705 | -0.01(-0.10%) |
Jan 10, 2023 | 10.13 | 10.31 | 10.11 | 10.27 | 19,445 | +0.13(+1.28%) |
Jan 09, 2023 | 9.870 | 10.26 | 9.860 | 10.14 | 63,615 | +0.36(+3.68%) |
Jan 06, 2023 | 9.670 | 9.820 | 9.650 | 9.780 | 71,639 | +0.13(+1.35%) |
Jan 05, 2023 | 9.710 | 9.730 | 9.500 | 9.650 | 109,997 | -0.11(-1.13%) |
Jan 04, 2023 | 9.850 | 9.900 | 9.690 | 9.760 | 26,461 | -0.01(-0.10%) |