Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.19 | 10.35 | 9.595 | 9.720 | 216,613 | -0.49(-4.80%) |
Mar 30, 2023 | 9.850 | 10.29 | 9.825 | 10.21 | 195,746 | +0.41(+4.18%) |
Mar 29, 2023 | 9.350 | 9.970 | 9.330 | 9.800 | 197,985 | +0.50(+5.38%) |
Mar 28, 2023 | 8.790 | 9.300 | 8.790 | 9.300 | 136,332 | +0.47(+5.32%) |
Mar 27, 2023 | 8.650 | 9.005 | 8.510 | 8.830 | 161,193 | +0.22(+2.56%) |
Mar 24, 2023 | 8.480 | 8.680 | 8.310 | 8.610 | 131,403 | +0.06(+0.70%) |
Mar 23, 2023 | 8.760 | 8.820 | 8.320 | 8.550 | 137,105 | -0.15(-1.72%) |
Mar 22, 2023 | 8.550 | 8.960 | 8.412 | 8.700 | 119,199 | +0.15(+1.75%) |
Mar 21, 2023 | 8.740 | 8.980 | 8.490 | 8.550 | 148,685 | -0.05(-0.58%) |
Mar 20, 2023 | 8.690 | 8.830 | 8.590 | 8.600 | 219,041 | -0.07(-0.81%) |
Mar 17, 2023 | 7.860 | 8.980 | 7.848 | 8.670 | 402,516 | +0.60(+7.43%) |
Mar 16, 2023 | 6.870 | 8.450 | 6.840 | 8.070 | 491,055 | +1.16(+16.79%) |
Mar 15, 2023 | 6.550 | 6.940 | 6.520 | 6.910 | 105,981 | +0.11(+1.62%) |
Mar 14, 2023 | 6.870 | 6.955 | 6.620 | 6.800 | 203,448 | +0.24(+3.66%) |
Mar 13, 2023 | 6.530 | 6.650 | 6.310 | 6.560 | 205,176 | -0.20(-2.96%) |
Mar 10, 2023 | 6.940 | 6.960 | 6.460 | 6.760 | 281,815 | -0.28(-3.98%) |
Mar 09, 2023 | 7.340 | 7.380 | 7.000 | 7.040 | 94,988 | -0.27(-3.69%) |
Mar 08, 2023 | 7.150 | 7.330 | 7.090 | 7.310 | 91,194 | +0.13(+1.81%) |
Mar 07, 2023 | 7.200 | 7.365 | 7.100 | 7.180 | 128,867 | +0.02(+0.28%) |
Mar 06, 2023 | 7.760 | 7.770 | 7.000 | 7.160 | 273,738 | -0.65(-8.32%) |
Mar 03, 2023 | 8.190 | 8.190 | 7.760 | 7.810 | 118,236 | -0.31(-3.82%) |
Mar 02, 2023 | 7.770 | 8.270 | 7.715 | 8.120 | 184,035 | +0.32(+4.10%) |
Mar 01, 2023 | 7.580 | 8.105 | 7.510 | 7.800 | 207,715 | +0.20(+2.63%) |
Feb 28, 2023 | 7.810 | 7.935 | 7.550 | 7.600 | 735,135 | -0.23(-2.94%) |
Feb 27, 2023 | 8.100 | 8.150 | 7.770 | 7.830 | 129,233 | -0.15(-1.88%) |
Feb 24, 2023 | 8.220 | 8.340 | 7.750 | 7.980 | 198,306 | -0.45(-5.34%) |
Feb 23, 2023 | 8.360 | 8.490 | 8.150 | 8.430 | 123,206 | +0.17(+2.06%) |
Feb 22, 2023 | 8.100 | 8.525 | 8.070 | 8.260 | 168,033 | +0.21(+2.61%) |
Feb 21, 2023 | 8.150 | 8.310 | 7.970 | 8.050 | 166,868 | -0.32(-3.82%) |
Feb 17, 2023 | 8.680 | 8.730 | 8.240 | 8.370 | 134,737 | -0.19(-2.22%) |
Feb 16, 2023 | 8.700 | 8.940 | 8.540 | 8.560 | 164,046 | -0.30(-3.39%) |
Feb 15, 2023 | 8.350 | 9.010 | 8.350 | 8.860 | 160,521 | +0.37(+4.36%) |
Feb 14, 2023 | 8.580 | 8.610 | 8.260 | 8.490 | 147,707 | -0.13(-1.51%) |
Feb 13, 2023 | 8.570 | 8.790 | 8.330 | 8.620 | 161,479 | +0.06(+0.70%) |
Feb 10, 2023 | 8.200 | 8.602 | 8.082 | 8.560 | 145,269 | +0.24(+2.88%) |
Feb 09, 2023 | 8.630 | 8.770 | 8.300 | 8.320 | 136,734 | -0.17(-2.00%) |
Feb 08, 2023 | 8.930 | 8.930 | 8.475 | 8.490 | 189,372 | -0.50(-5.56%) |
Feb 07, 2023 | 9.100 | 9.160 | 8.840 | 8.990 | 162,626 | -0.12(-1.32%) |
Feb 06, 2023 | 9.340 | 9.510 | 8.990 | 9.110 | 152,233 | -0.33(-3.50%) |
Feb 03, 2023 | 9.280 | 9.650 | 9.260 | 9.440 | 95,610 | +0.04(+0.43%) |
Feb 02, 2023 | 9.490 | 9.630 | 9.149 | 9.400 | 188,086 | +0.08(+0.86%) |
Feb 01, 2023 | 9.030 | 9.470 | 8.995 | 9.320 | 175,848 | +0.29(+3.21%) |
Jan 31, 2023 | 8.830 | 9.330 | 8.830 | 9.030 | 140,161 | +0.22(+2.50%) |
Jan 30, 2023 | 8.890 | 9.060 | 8.795 | 8.810 | 131,733 | -0.20(-2.22%) |
Jan 27, 2023 | 8.670 | 9.150 | 8.610 | 9.010 | 99,567 | +0.31(+3.56%) |
Jan 26, 2023 | 8.930 | 9.060 | 8.630 | 8.700 | 114,600 | -0.08(-0.91%) |
Jan 25, 2023 | 8.260 | 8.780 | 8.130 | 8.780 | 104,372 | +0.41(+4.90%) |
Jan 24, 2023 | 8.250 | 8.550 | 8.245 | 8.370 | 79,993 | +0.11(+1.33%) |
Jan 23, 2023 | 7.860 | 8.290 | 7.860 | 8.260 | 155,413 | +0.33(+4.16%) |
Jan 20, 2023 | 7.990 | 8.050 | 7.810 | 7.930 | 129,830 | +0.05(+0.63%) |
Jan 19, 2023 | 7.940 | 8.020 | 7.785 | 7.880 | 127,413 | -0.15(-1.87%) |
Jan 18, 2023 | 8.230 | 8.460 | 7.990 | 8.030 | 148,366 | -0.15(-1.83%) |
Jan 17, 2023 | 8.340 | 8.400 | 8.110 | 8.180 | 126,971 | -0.11(-1.33%) |
Jan 13, 2023 | 8.410 | 8.610 | 8.160 | 8.290 | 173,949 | -0.21(-2.47%) |
Jan 12, 2023 | 9.160 | 9.260 | 8.470 | 8.500 | 498,130 | -0.59(-6.49%) |
Jan 11, 2023 | 8.960 | 9.400 | 8.960 | 9.090 | 173,682 | +0.17(+1.91%) |
Jan 10, 2023 | 8.310 | 9.060 | 8.310 | 8.920 | 214,001 | +0.55(+6.57%) |
Jan 09, 2023 | 8.510 | 8.510 | 8.050 | 8.370 | 225,661 | -0.06(-0.65%) |
Jan 06, 2023 | 8.240 | 8.710 | 7.834 | 8.425 | 464,229 | +0.23(+2.74%) |
Jan 05, 2023 | 8.310 | 8.475 | 7.535 | 8.200 | 451,140 | -0.46(-5.31%) |
Jan 04, 2023 | 8.170 | 8.940 | 8.140 | 8.660 | 452,767 | +0.52(+6.39%) |