Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.790 | 8.037 | 7.761 | 8.017 | 3,028,245 | +0.33(+4.23%) |
Mar 30, 2023 | 7.909 | 7.921 | 7.593 | 7.692 | 1,790,824 | +0.10(+1.30%) |
Mar 29, 2023 | 7.456 | 7.613 | 7.426 | 7.593 | 2,528,698 | +0.25(+3.34%) |
Mar 28, 2023 | 7.249 | 7.475 | 7.220 | 7.348 | 3,868,145 | +0.01(+0.13%) |
Mar 27, 2023 | 7.397 | 7.446 | 7.259 | 7.338 | 2,508,444 | +0.07(+0.95%) |
Mar 24, 2023 | 7.073 | 7.308 | 7.014 | 7.269 | 4,858,960 | +0.06(+0.82%) |
Mar 23, 2023 | 7.397 | 7.515 | 7.200 | 7.210 | 1,985,304 | -0.16(-2.13%) |
Mar 22, 2023 | 7.760 | 7.795 | 7.367 | 7.367 | 2,905,234 | -0.48(-6.13%) |
Mar 21, 2023 | 7.878 | 7.981 | 7.750 | 7.849 | 2,850,763 | +0.15(+1.91%) |
Mar 20, 2023 | 7.701 | 7.908 | 7.691 | 7.701 | 5,161,798 | +0.08(+1.03%) |
Mar 17, 2023 | 7.858 | 7.947 | 7.578 | 7.623 | 6,166,455 | -0.31(-3.96%) |
Mar 16, 2023 | 7.888 | 8.060 | 7.726 | 7.937 | 2,747,266 | -0.08(-0.98%) |
Mar 15, 2023 | 7.799 | 8.035 | 7.780 | 8.016 | 4,243,879 | -0.07(-0.85%) |
Mar 14, 2023 | 8.320 | 8.354 | 8.016 | 8.084 | 2,483,593 | +0.06(+0.73%) |
Mar 13, 2023 | 7.957 | 8.094 | 7.849 | 8.025 | 2,592,564 | -0.07(-0.85%) |
Mar 10, 2023 | 8.114 | 8.222 | 7.966 | 8.094 | 2,968,676 | -0.10(-1.20%) |
Mar 09, 2023 | 8.625 | 8.634 | 8.173 | 8.192 | 2,261,748 | -0.45(-5.23%) |
Mar 08, 2023 | 8.575 | 8.674 | 8.477 | 8.644 | 1,592,848 | +0.09(+1.03%) |
Mar 07, 2023 | 8.654 | 8.693 | 8.443 | 8.556 | 1,542,879 | -0.05(-0.57%) |
Mar 06, 2023 | 8.634 | 8.733 | 8.546 | 8.605 | 2,006,376 | -0.04(-0.45%) |
Mar 03, 2023 | 8.654 | 8.752 | 8.566 | 8.644 | 1,265,898 | +0.08(+0.92%) |
Mar 02, 2023 | 8.448 | 8.585 | 8.438 | 8.566 | 1,554,142 | +0.02(+0.23%) |
Mar 01, 2023 | 8.517 | 8.630 | 8.492 | 8.546 | 2,369,125 | -0.02(-0.23%) |
Feb 28, 2023 | 8.733 | 8.811 | 8.526 | 8.566 | 1,946,371 | -0.18(-2.02%) |
Feb 27, 2023 | 8.860 | 8.929 | 8.674 | 8.742 | 1,340,396 | +0.02(+0.23%) |
Feb 24, 2023 | 8.595 | 8.742 | 8.507 | 8.723 | 1,615,013 | -0.06(-0.67%) |
Feb 23, 2023 | 8.664 | 8.900 | 8.453 | 8.782 | 2,467,947 | +0.15(+1.71%) |
Feb 22, 2023 | 8.654 | 8.836 | 8.580 | 8.634 | 3,596,983 | -0.05(-0.57%) |
Feb 21, 2023 | 8.949 | 8.998 | 8.443 | 8.684 | 2,483,071 | +0.01(+0.11%) |
Feb 17, 2023 | 8.782 | 8.821 | 8.615 | 8.674 | 2,815,095 | -0.15(-1.67%) |
Feb 16, 2023 | 9.067 | 9.126 | 8.747 | 8.821 | 3,865,580 | -0.48(-5.17%) |
Feb 15, 2023 | 9.194 | 9.386 | 9.189 | 9.302 | 1,220,645 | +0.02(+0.21%) |
Feb 14, 2023 | 9.194 | 9.401 | 9.135 | 9.283 | 1,476,303 | +0.00(+0.00%) |
Feb 13, 2023 | 9.126 | 9.327 | 9.067 | 9.283 | 1,087,871 | +0.14(+1.50%) |
Feb 10, 2023 | 9.263 | 9.273 | 8.978 | 9.145 | 1,667,025 | -0.16(-1.69%) |
Feb 09, 2023 | 9.371 | 9.450 | 9.278 | 9.302 | 792,045 | +0.00(+0.00%) |
Feb 08, 2023 | 9.351 | 9.514 | 9.253 | 9.302 | 1,592,379 | -0.16(-1.66%) |
Feb 07, 2023 | 9.332 | 9.558 | 9.312 | 9.460 | 1,800,111 | +0.01(+0.10%) |
Feb 06, 2023 | 9.627 | 9.646 | 9.381 | 9.450 | 1,236,835 | -0.23(-2.34%) |
Feb 03, 2023 | 9.666 | 9.813 | 9.617 | 9.676 | 1,600,178 | -0.13(-1.30%) |
Feb 02, 2023 | 9.666 | 9.843 | 9.597 | 9.803 | 1,975,188 | +0.26(+2.67%) |
Feb 01, 2023 | 9.430 | 9.636 | 9.253 | 9.548 | 1,608,423 | +0.09(+0.93%) |
Jan 31, 2023 | 9.253 | 9.528 | 9.243 | 9.460 | 2,380,091 | +0.22(+2.34%) |
Jan 30, 2023 | 9.332 | 9.425 | 9.199 | 9.243 | 1,453,348 | -0.19(-1.98%) |
Jan 27, 2023 | 9.273 | 9.489 | 9.273 | 9.430 | 954,260 | +0.07(+0.73%) |
Jan 26, 2023 | 9.253 | 9.371 | 9.140 | 9.361 | 1,713,577 | +0.19(+2.03%) |
Jan 25, 2023 | 8.929 | 9.204 | 8.851 | 9.175 | 2,043,536 | +0.22(+2.41%) |
Jan 24, 2023 | 8.939 | 8.978 | 8.762 | 8.959 | 853,337 | +0.06(+0.66%) |
Jan 23, 2023 | 8.742 | 8.900 | 8.684 | 8.900 | 973,946 | +0.16(+1.80%) |
Jan 20, 2023 | 8.575 | 8.742 | 8.458 | 8.742 | 1,185,952 | +0.24(+2.77%) |
Jan 19, 2023 | 8.359 | 8.521 | 8.330 | 8.507 | 1,419,663 | +0.06(+0.70%) |
Jan 18, 2023 | 8.595 | 8.644 | 8.428 | 8.448 | 2,129,611 | -0.18(-2.05%) |
Jan 17, 2023 | 8.566 | 8.625 | 8.507 | 8.625 | 1,710,293 | +0.12(+1.39%) |
Jan 13, 2023 | 8.517 | 8.541 | 8.408 | 8.507 | 1,083,395 | -0.09(-1.03%) |
Jan 12, 2023 | 8.418 | 8.595 | 8.364 | 8.595 | 1,564,767 | +0.24(+2.82%) |
Jan 11, 2023 | 8.025 | 8.374 | 8.025 | 8.359 | 1,757,543 | +0.38(+4.80%) |
Jan 10, 2023 | 7.839 | 8.035 | 7.785 | 7.976 | 955,201 | +0.10(+1.25%) |
Jan 09, 2023 | 7.898 | 7.917 | 7.799 | 7.878 | 1,736,469 | +0.00(+0.00%) |
Jan 06, 2023 | 7.849 | 7.927 | 7.731 | 7.878 | 1,330,587 | +0.16(+2.04%) |
Jan 05, 2023 | 7.878 | 7.878 | 7.682 | 7.721 | 1,664,919 | -0.19(-2.36%) |
Jan 04, 2023 | 7.927 | 8.075 | 7.898 | 7.908 | 1,613,408 | +0.10(+1.26%) |