Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.089 | 8.107 | 7.907 | 8.016 | 56,122 | -0.05(-0.56%) |
Mar 30, 2023 | 7.989 | 8.279 | 7.962 | 8.062 | 171,763 | +0.14(+1.72%) |
Mar 29, 2023 | 8.016 | 8.071 | 7.826 | 7.926 | 61,534 | -0.04(-0.46%) |
Mar 28, 2023 | 7.971 | 8.071 | 7.826 | 7.962 | 109,563 | -0.02(-0.23%) |
Mar 27, 2023 | 7.962 | 8.062 | 7.817 | 7.980 | 121,855 | +0.10(+1.27%) |
Mar 24, 2023 | 7.780 | 7.944 | 7.753 | 7.880 | 179,470 | +0.06(+0.81%) |
Mar 23, 2023 | 7.862 | 7.980 | 7.762 | 7.817 | 130,429 | -0.01(-0.12%) |
Mar 22, 2023 | 8.080 | 8.143 | 7.767 | 7.826 | 162,256 | -0.27(-3.36%) |
Mar 21, 2023 | 7.989 | 8.216 | 7.898 | 8.098 | 98,698 | +0.20(+2.53%) |
Mar 20, 2023 | 7.726 | 8.125 | 7.726 | 7.898 | 196,933 | +0.24(+3.08%) |
Mar 17, 2023 | 7.627 | 7.760 | 7.574 | 7.663 | 206,251 | -0.07(-0.92%) |
Mar 16, 2023 | 7.823 | 7.911 | 7.627 | 7.734 | 129,425 | -0.13(-1.69%) |
Mar 15, 2023 | 7.689 | 7.903 | 7.609 | 7.867 | 143,571 | +0.00(+0.00%) |
Mar 14, 2023 | 7.911 | 8.089 | 7.805 | 7.867 | 102,804 | +0.11(+1.37%) |
Mar 13, 2023 | 7.858 | 8.045 | 7.689 | 7.760 | 370,460 | -0.20(-2.57%) |
Mar 10, 2023 | 7.903 | 8.063 | 7.787 | 7.965 | 194,859 | +0.01(+0.11%) |
Mar 09, 2023 | 8.187 | 8.206 | 7.929 | 7.956 | 147,430 | -0.20(-2.40%) |
Mar 08, 2023 | 8.187 | 8.310 | 8.107 | 8.151 | 80,887 | -0.02(-0.22%) |
Mar 07, 2023 | 8.018 | 8.205 | 8.018 | 8.169 | 58,486 | +0.13(+1.66%) |
Mar 06, 2023 | 8.276 | 8.276 | 7.965 | 8.036 | 229,783 | -0.22(-2.69%) |
Mar 03, 2023 | 8.267 | 8.276 | 8.027 | 8.258 | 57,142 | +0.04(+0.43%) |
Mar 02, 2023 | 8.285 | 8.391 | 8.134 | 8.223 | 61,724 | -0.12(-1.39%) |
Mar 01, 2023 | 8.125 | 8.374 | 8.063 | 8.338 | 84,437 | +0.12(+1.41%) |
Feb 28, 2023 | 8.285 | 8.445 | 8.202 | 8.223 | 59,411 | -0.08(-0.96%) |
Feb 27, 2023 | 8.294 | 8.383 | 8.151 | 8.303 | 55,831 | +0.09(+1.08%) |
Feb 24, 2023 | 8.249 | 8.294 | 8.071 | 8.214 | 81,291 | +0.02(+0.22%) |
Feb 23, 2023 | 8.178 | 8.285 | 8.027 | 8.196 | 67,465 | +0.08(+0.99%) |
Feb 22, 2023 | 8.143 | 8.205 | 8.035 | 8.116 | 86,436 | +0.00(+0.00%) |
Feb 21, 2023 | 8.276 | 8.374 | 8.089 | 8.116 | 122,261 | -0.29(-3.49%) |
Feb 17, 2023 | 8.338 | 8.520 | 8.205 | 8.409 | 154,095 | +0.14(+1.72%) |
Feb 16, 2023 | 8.383 | 8.418 | 8.240 | 8.267 | 141,920 | -0.20(-2.41%) |
Feb 15, 2023 | 8.383 | 8.498 | 8.349 | 8.472 | 62,585 | +0.04(+0.42%) |
Feb 14, 2023 | 8.507 | 8.685 | 8.258 | 8.436 | 124,624 | -0.14(-1.66%) |
Feb 13, 2023 | 8.285 | 8.605 | 8.276 | 8.578 | 104,953 | +0.25(+2.99%) |
Feb 10, 2023 | 8.231 | 8.356 | 8.178 | 8.329 | 150,872 | +0.02(+0.21%) |
Feb 09, 2023 | 8.476 | 8.534 | 8.289 | 8.311 | 78,866 | -0.07(-0.85%) |
Feb 08, 2023 | 8.498 | 8.578 | 8.320 | 8.383 | 103,014 | -0.22(-2.58%) |
Feb 07, 2023 | 8.667 | 8.698 | 8.285 | 8.605 | 180,672 | -0.14(-1.63%) |
Feb 06, 2023 | 9.014 | 9.014 | 8.698 | 8.747 | 115,268 | -0.28(-3.15%) |
Feb 03, 2023 | 9.103 | 9.236 | 9.018 | 9.032 | 56,653 | -0.12(-1.36%) |
Feb 02, 2023 | 9.049 | 9.289 | 9.049 | 9.156 | 96,456 | +0.14(+1.58%) |
Feb 01, 2023 | 8.792 | 9.147 | 8.792 | 9.014 | 78,882 | +0.18(+2.01%) |
Jan 31, 2023 | 8.916 | 8.943 | 8.765 | 8.836 | 121,041 | +0.02(+0.20%) |
Jan 30, 2023 | 8.943 | 8.992 | 8.774 | 8.818 | 79,109 | -0.18(-1.98%) |
Jan 27, 2023 | 9.014 | 9.089 | 8.880 | 8.996 | 53,348 | -0.05(-0.59%) |
Jan 26, 2023 | 9.085 | 9.112 | 8.938 | 9.049 | 45,068 | +0.02(+0.20%) |
Jan 25, 2023 | 8.907 | 9.040 | 8.818 | 9.032 | 55,301 | +0.07(+0.79%) |
Jan 24, 2023 | 9.080 | 9.080 | 8.925 | 8.960 | 47,368 | -0.19(-2.04%) |
Jan 23, 2023 | 9.094 | 9.174 | 8.929 | 9.147 | 121,195 | +0.05(+0.59%) |
Jan 20, 2023 | 8.996 | 9.129 | 8.809 | 9.094 | 99,475 | +0.15(+1.69%) |
Jan 19, 2023 | 8.845 | 8.960 | 8.689 | 8.943 | 92,424 | +0.06(+0.70%) |
Jan 18, 2023 | 8.952 | 9.072 | 8.844 | 8.880 | 96,811 | -0.11(-1.19%) |
Jan 17, 2023 | 9.129 | 9.129 | 8.933 | 8.987 | 80,802 | -0.15(-1.65%) |
Jan 13, 2023 | 9.129 | 9.227 | 8.943 | 9.138 | 126,760 | -0.12(-1.34%) |
Jan 12, 2023 | 9.485 | 9.485 | 9.245 | 9.263 | 77,897 | -0.02(-0.19%) |
Jan 11, 2023 | 9.067 | 9.289 | 9.067 | 9.280 | 87,761 | +0.27(+2.96%) |
Jan 10, 2023 | 8.756 | 9.023 | 8.660 | 9.014 | 127,340 | +0.21(+2.42%) |
Jan 09, 2023 | 8.765 | 8.947 | 8.649 | 8.800 | 145,612 | +0.06(+0.71%) |
Jan 06, 2023 | 8.463 | 8.854 | 8.463 | 8.738 | 155,229 | +0.36(+4.24%) |
Jan 05, 2023 | 8.347 | 8.463 | 8.214 | 8.383 | 135,275 | -0.07(-0.84%) |
Jan 04, 2023 | 8.640 | 8.649 | 8.431 | 8.454 | 145,068 | -0.07(-0.83%) |