Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.280 | 9.570 | 9.210 | 9.450 | 245,093 | +0.22(+2.38%) |
Mar 30, 2023 | 9.150 | 9.290 | 9.030 | 9.230 | 134,895 | +0.12(+1.32%) |
Mar 29, 2023 | 9.040 | 9.175 | 8.960 | 9.110 | 138,375 | +0.12(+1.33%) |
Mar 28, 2023 | 9.160 | 9.260 | 8.950 | 8.990 | 135,313 | -0.23(-2.49%) |
Mar 27, 2023 | 9.130 | 9.416 | 9.130 | 9.220 | 160,778 | +0.16(+1.77%) |
Mar 24, 2023 | 8.740 | 9.110 | 8.603 | 9.060 | 148,615 | +0.30(+3.42%) |
Mar 23, 2023 | 8.760 | 8.920 | 8.670 | 8.760 | 245,191 | +0.01(+0.11%) |
Mar 22, 2023 | 8.880 | 9.195 | 8.690 | 8.750 | 373,358 | -0.16(-1.80%) |
Mar 21, 2023 | 8.530 | 9.040 | 8.530 | 8.910 | 395,518 | +0.43(+5.07%) |
Mar 20, 2023 | 8.270 | 8.490 | 8.180 | 8.480 | 354,892 | +0.26(+3.16%) |
Mar 17, 2023 | 7.920 | 8.340 | 7.920 | 8.220 | 826,799 | -0.05(-0.60%) |
Mar 16, 2023 | 8.290 | 8.480 | 8.190 | 8.270 | 359,592 | -0.13(-1.55%) |
Mar 15, 2023 | 8.230 | 8.700 | 8.170 | 8.400 | 391,351 | -0.03(-0.36%) |
Mar 14, 2023 | 7.350 | 8.630 | 7.350 | 8.430 | 689,258 | +0.90(+11.95%) |
Mar 13, 2023 | 7.420 | 7.710 | 7.201 | 7.530 | 462,879 | -0.05(-0.66%) |
Mar 10, 2023 | 7.760 | 7.900 | 7.330 | 7.580 | 208,008 | -0.30(-3.81%) |
Mar 09, 2023 | 8.160 | 8.300 | 7.850 | 7.880 | 144,232 | -0.25(-3.08%) |
Mar 08, 2023 | 8.060 | 8.180 | 7.940 | 8.130 | 160,801 | +0.04(+0.49%) |
Mar 07, 2023 | 8.270 | 8.350 | 8.080 | 8.090 | 119,254 | -0.15(-1.82%) |
Mar 06, 2023 | 8.410 | 8.410 | 7.820 | 8.240 | 149,845 | -0.22(-2.60%) |
Mar 03, 2023 | 8.280 | 8.500 | 8.180 | 8.460 | 107,652 | +0.23(+2.79%) |
Mar 02, 2023 | 8.080 | 8.230 | 7.990 | 8.230 | 101,801 | +0.07(+0.86%) |
Mar 01, 2023 | 8.280 | 8.340 | 8.095 | 8.160 | 119,303 | -0.09(-1.09%) |
Feb 28, 2023 | 8.290 | 8.350 | 8.135 | 8.250 | 269,832 | -0.08(-0.96%) |
Feb 27, 2023 | 8.340 | 8.465 | 8.240 | 8.330 | 209,059 | +0.11(+1.34%) |
Feb 24, 2023 | 8.070 | 8.290 | 7.960 | 8.220 | 304,976 | +0.08(+0.98%) |
Feb 23, 2023 | 8.190 | 8.190 | 7.920 | 8.140 | 175,322 | +0.07(+0.87%) |
Feb 22, 2023 | 7.990 | 8.290 | 7.900 | 8.070 | 245,113 | +0.08(+1.00%) |
Feb 21, 2023 | 8.650 | 8.650 | 7.980 | 7.990 | 170,143 | -0.71(-8.16%) |
Feb 17, 2023 | 8.500 | 8.760 | 8.290 | 8.700 | 363,679 | +0.22(+2.59%) |
Feb 16, 2023 | 8.800 | 8.950 | 8.430 | 8.480 | 358,787 | -0.53(-5.88%) |
Feb 15, 2023 | 8.910 | 9.020 | 8.710 | 9.010 | 322,315 | +0.05(+0.56%) |
Feb 14, 2023 | 8.920 | 9.155 | 8.820 | 8.960 | 284,164 | +0.03(+0.34%) |
Feb 13, 2023 | 9.120 | 9.280 | 8.770 | 8.930 | 185,735 | -0.14(-1.54%) |
Feb 10, 2023 | 8.610 | 9.110 | 8.500 | 9.070 | 374,592 | +0.43(+4.98%) |
Feb 09, 2023 | 9.090 | 9.230 | 8.630 | 8.640 | 152,441 | -0.36(-4.00%) |
Feb 08, 2023 | 9.270 | 9.340 | 8.910 | 9.000 | 157,047 | -0.28(-3.02%) |
Feb 07, 2023 | 9.290 | 9.420 | 9.060 | 9.280 | 223,938 | -0.04(-0.43%) |
Feb 06, 2023 | 9.920 | 10.02 | 9.030 | 9.320 | 320,733 | -0.58(-5.86%) |
Feb 03, 2023 | 9.650 | 10.25 | 9.650 | 9.900 | 233,468 | +0.18(+1.85%) |
Feb 02, 2023 | 9.350 | 9.760 | 9.350 | 9.720 | 255,752 | +0.43(+4.63%) |
Feb 01, 2023 | 9.420 | 9.540 | 9.195 | 9.290 | 251,183 | -0.18(-1.90%) |
Jan 31, 2023 | 9.700 | 9.815 | 9.300 | 9.470 | 357,423 | -0.26(-2.67%) |
Jan 30, 2023 | 9.950 | 10.01 | 9.300 | 9.730 | 273,640 | -0.48(-4.70%) |
Jan 27, 2023 | 9.840 | 10.36 | 9.700 | 10.21 | 244,318 | +0.23(+2.30%) |
Jan 26, 2023 | 10.34 | 10.34 | 9.600 | 9.980 | 203,346 | -0.34(-3.29%) |
Jan 25, 2023 | 10.76 | 10.76 | 9.950 | 10.32 | 148,617 | -0.51(-4.71%) |
Jan 24, 2023 | 10.96 | 11.25 | 10.83 | 10.83 | 194,580 | -0.12(-1.10%) |
Jan 23, 2023 | 10.51 | 11.05 | 10.06 | 10.95 | 317,181 | +0.45(+4.29%) |
Jan 20, 2023 | 10.35 | 10.69 | 10.06 | 10.50 | 321,092 | +0.35(+3.45%) |
Jan 19, 2023 | 9.500 | 10.22 | 9.460 | 10.15 | 229,145 | +0.52(+5.40%) |
Jan 18, 2023 | 10.41 | 10.52 | 9.580 | 9.630 | 72,931 | -0.78(-7.49%) |
Jan 17, 2023 | 10.70 | 10.88 | 10.30 | 10.41 | 114,519 | -0.21(-1.98%) |
Jan 13, 2023 | 9.380 | 10.82 | 9.380 | 10.62 | 248,657 | +1.13(+11.91%) |
Jan 12, 2023 | 9.780 | 9.820 | 9.335 | 9.490 | 168,629 | -0.39(-3.95%) |
Jan 11, 2023 | 10.53 | 10.53 | 9.540 | 9.880 | 261,194 | -0.66(-6.26%) |
Jan 10, 2023 | 10.64 | 11.02 | 10.47 | 10.54 | 177,517 | -0.21(-1.95%) |
Jan 09, 2023 | 10.80 | 11.32 | 10.64 | 10.75 | 351,900 | -0.02(-0.19%) |
Jan 06, 2023 | 10.45 | 10.88 | 10.22 | 10.77 | 183,302 | +0.46(+4.46%) |
Jan 05, 2023 | 9.640 | 10.37 | 9.640 | 10.31 | 151,001 | +0.54(+5.53%) |
Jan 04, 2023 | 9.880 | 10.01 | 9.710 | 9.770 | 65,613 | -0.11(-1.11%) |