Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.080 | 9.167 | 9.080 | 9.089 | 290,571 | +0.01(+0.10%) |
Mar 30, 2023 | 9.044 | 9.099 | 9.025 | 9.080 | 138,005 | +0.08(+0.92%) |
Mar 29, 2023 | 8.943 | 9.025 | 8.943 | 8.998 | 109,666 | +0.09(+1.03%) |
Mar 28, 2023 | 8.925 | 8.961 | 8.870 | 8.906 | 160,828 | -0.02(-0.21%) |
Mar 27, 2023 | 8.897 | 8.943 | 8.888 | 8.925 | 97,667 | +0.05(+0.62%) |
Mar 24, 2023 | 8.842 | 8.879 | 8.806 | 8.870 | 113,220 | +0.01(+0.10%) |
Mar 23, 2023 | 8.897 | 8.961 | 8.790 | 8.861 | 137,831 | +0.05(+0.62%) |
Mar 22, 2023 | 8.842 | 8.919 | 8.797 | 8.806 | 72,045 | -0.03(-0.31%) |
Mar 21, 2023 | 8.732 | 8.879 | 8.732 | 8.833 | 220,404 | +0.14(+1.58%) |
Mar 20, 2023 | 8.632 | 8.732 | 8.632 | 8.696 | 91,453 | +0.07(+0.85%) |
Mar 17, 2023 | 8.687 | 8.687 | 8.602 | 8.623 | 108,781 | -0.09(-1.05%) |
Mar 16, 2023 | 8.604 | 8.729 | 8.577 | 8.714 | 208,463 | +0.05(+0.63%) |
Mar 15, 2023 | 8.769 | 8.769 | 8.586 | 8.659 | 118,404 | -0.20(-2.27%) |
Mar 14, 2023 | 8.870 | 8.897 | 8.797 | 8.861 | 115,615 | +0.09(+1.08%) |
Mar 13, 2023 | 8.766 | 8.857 | 8.766 | 8.766 | 239,572 | -0.09(-1.03%) |
Mar 10, 2023 | 8.930 | 8.957 | 8.794 | 8.857 | 162,153 | -0.07(-0.81%) |
Mar 09, 2023 | 9.112 | 9.121 | 8.912 | 8.930 | 135,635 | -0.15(-1.60%) |
Mar 08, 2023 | 9.066 | 9.103 | 9.048 | 9.076 | 122,514 | +0.02(+0.20%) |
Mar 07, 2023 | 9.194 | 9.276 | 9.057 | 9.057 | 140,005 | -0.15(-1.58%) |
Mar 06, 2023 | 9.248 | 9.285 | 9.185 | 9.203 | 116,396 | -0.01(-0.10%) |
Mar 03, 2023 | 9.148 | 9.234 | 9.148 | 9.212 | 105,712 | +0.06(+0.70%) |
Mar 02, 2023 | 9.103 | 9.176 | 9.085 | 9.148 | 202,703 | +0.01(+0.10%) |
Mar 01, 2023 | 9.148 | 9.212 | 9.103 | 9.139 | 312,305 | -0.01(-0.10%) |
Feb 28, 2023 | 9.203 | 9.230 | 9.112 | 9.148 | 148,990 | -0.03(-0.30%) |
Feb 27, 2023 | 9.157 | 9.194 | 9.103 | 9.176 | 107,116 | +0.07(+0.80%) |
Feb 24, 2023 | 9.148 | 9.194 | 9.066 | 9.103 | 159,634 | -0.08(-0.89%) |
Feb 23, 2023 | 9.221 | 9.257 | 9.148 | 9.185 | 107,160 | +0.04(+0.40%) |
Feb 22, 2023 | 9.203 | 9.230 | 9.130 | 9.148 | 69,700 | -0.05(-0.59%) |
Feb 21, 2023 | 9.294 | 9.294 | 9.176 | 9.203 | 104,108 | -0.09(-0.98%) |
Feb 17, 2023 | 9.285 | 9.321 | 9.248 | 9.294 | 99,836 | -0.01(-0.10%) |
Feb 16, 2023 | 9.321 | 9.385 | 9.289 | 9.303 | 204,721 | -0.09(-0.97%) |
Feb 15, 2023 | 9.367 | 9.467 | 9.330 | 9.394 | 225,563 | -0.04(-0.39%) |
Feb 14, 2023 | 9.485 | 9.539 | 9.376 | 9.430 | 186,248 | -0.05(-0.55%) |
Feb 13, 2023 | 9.437 | 9.527 | 9.428 | 9.482 | 208,682 | +0.07(+0.77%) |
Feb 10, 2023 | 9.319 | 9.410 | 9.274 | 9.410 | 143,559 | +0.10(+1.07%) |
Feb 09, 2023 | 9.482 | 9.491 | 9.256 | 9.310 | 160,083 | -0.09(-0.96%) |
Feb 08, 2023 | 9.365 | 9.455 | 9.354 | 9.401 | 186,402 | +0.05(+0.48%) |
Feb 07, 2023 | 9.256 | 9.355 | 9.211 | 9.355 | 182,231 | +0.09(+0.98%) |
Feb 06, 2023 | 9.283 | 9.337 | 9.238 | 9.265 | 279,527 | -0.17(-1.82%) |
Feb 03, 2023 | 9.536 | 9.591 | 9.392 | 9.437 | 212,106 | -0.14(-1.42%) |
Feb 02, 2023 | 9.591 | 9.591 | 9.540 | 9.572 | 149,126 | +0.05(+0.57%) |
Feb 01, 2023 | 9.455 | 9.527 | 9.423 | 9.518 | 278,336 | +0.08(+0.86%) |
Jan 31, 2023 | 9.319 | 9.437 | 9.238 | 9.437 | 192,172 | +0.17(+1.85%) |
Jan 30, 2023 | 9.175 | 9.265 | 9.175 | 9.265 | 275,500 | +0.09(+0.99%) |
Jan 27, 2023 | 9.175 | 9.241 | 9.157 | 9.175 | 208,628 | +0.01(+0.10%) |
Jan 26, 2023 | 9.148 | 9.236 | 9.111 | 9.166 | 350,197 | +0.05(+0.50%) |
Jan 25, 2023 | 9.148 | 9.175 | 9.076 | 9.120 | 347,667 | -0.04(-0.39%) |
Jan 24, 2023 | 9.130 | 9.301 | 9.130 | 9.157 | 428,214 | -0.09(-0.98%) |
Jan 23, 2023 | 9.202 | 9.301 | 9.193 | 9.247 | 209,445 | +0.09(+0.99%) |
Jan 20, 2023 | 9.130 | 9.220 | 9.121 | 9.157 | 802,104 | +0.04(+0.40%) |
Jan 19, 2023 | 9.166 | 9.200 | 9.093 | 9.120 | 294,456 | -0.08(-0.88%) |
Jan 18, 2023 | 9.310 | 9.360 | 9.202 | 9.202 | 233,134 | -0.08(-0.88%) |
Jan 17, 2023 | 9.238 | 9.310 | 9.175 | 9.283 | 253,726 | +0.07(+0.79%) |
Jan 13, 2023 | 9.220 | 9.274 | 9.157 | 9.211 | 303,898 | -0.04(-0.39%) |
Jan 12, 2023 | 9.337 | 9.347 | 9.202 | 9.247 | 161,959 | -0.02(-0.17%) |
Jan 11, 2023 | 9.128 | 9.325 | 9.128 | 9.262 | 508,055 | +0.22(+2.38%) |
Jan 10, 2023 | 8.948 | 9.065 | 8.912 | 9.047 | 572,802 | +0.13(+1.51%) |
Jan 09, 2023 | 8.858 | 9.011 | 8.858 | 8.912 | 277,276 | +0.08(+0.92%) |
Jan 06, 2023 | 8.723 | 8.840 | 8.723 | 8.831 | 157,331 | +0.15(+1.76%) |
Jan 05, 2023 | 8.723 | 8.737 | 8.678 | 8.678 | 124,487 | -0.07(-0.82%) |
Jan 04, 2023 | 8.678 | 8.768 | 8.652 | 8.750 | 168,144 | +0.12(+1.35%) |