Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.930 | 7.980 | 7.730 | 7.870 | 274,119 | +0.00(+0.00%) |
Mar 30, 2023 | 7.880 | 8.040 | 7.830 | 7.870 | 160,058 | +0.06(+0.77%) |
Mar 29, 2023 | 7.860 | 7.860 | 7.680 | 7.810 | 181,233 | +0.03(+0.39%) |
Mar 28, 2023 | 7.920 | 7.960 | 7.660 | 7.780 | 234,518 | -0.18(-2.26%) |
Mar 27, 2023 | 7.820 | 8.070 | 7.715 | 7.960 | 249,062 | +0.22(+2.84%) |
Mar 24, 2023 | 7.740 | 7.830 | 7.530 | 7.740 | 261,886 | -0.07(-0.90%) |
Mar 23, 2023 | 7.890 | 7.980 | 7.740 | 7.810 | 290,016 | -0.08(-1.01%) |
Mar 22, 2023 | 8.280 | 8.360 | 7.830 | 7.890 | 366,487 | -0.39(-4.71%) |
Mar 21, 2023 | 7.960 | 8.450 | 7.960 | 8.280 | 434,767 | +0.42(+5.34%) |
Mar 20, 2023 | 7.720 | 8.230 | 7.630 | 7.860 | 542,050 | -0.29(-3.56%) |
Mar 17, 2023 | 7.520 | 8.830 | 7.370 | 8.150 | 1,328,840 | -1.36(-14.30%) |
Mar 16, 2023 | 8.900 | 9.870 | 8.850 | 9.510 | 391,240 | +0.49(+5.43%) |
Mar 15, 2023 | 9.200 | 9.240 | 8.880 | 9.020 | 354,346 | -0.46(-4.85%) |
Mar 14, 2023 | 9.350 | 9.770 | 9.170 | 9.480 | 342,299 | +0.25(+2.71%) |
Mar 13, 2023 | 9.180 | 9.385 | 9.077 | 9.230 | 297,401 | -0.07(-0.75%) |
Mar 10, 2023 | 9.460 | 9.710 | 9.210 | 9.300 | 223,766 | -0.19(-2.00%) |
Mar 09, 2023 | 9.930 | 10.04 | 9.420 | 9.490 | 329,916 | -0.58(-5.76%) |
Mar 08, 2023 | 10.10 | 10.21 | 9.870 | 10.07 | 166,667 | -0.01(-0.10%) |
Mar 07, 2023 | 10.09 | 10.26 | 9.960 | 10.08 | 155,032 | +0.00(+0.00%) |
Mar 06, 2023 | 10.00 | 10.21 | 9.980 | 10.08 | 174,646 | -0.20(-1.95%) |
Mar 03, 2023 | 9.690 | 10.39 | 9.630 | 10.28 | 185,831 | +0.41(+4.15%) |
Mar 02, 2023 | 9.700 | 9.930 | 9.630 | 9.870 | 365,368 | +0.09(+0.92%) |
Mar 01, 2023 | 9.920 | 9.940 | 9.620 | 9.780 | 243,347 | -0.08(-0.81%) |
Feb 28, 2023 | 9.830 | 9.920 | 9.750 | 9.860 | 267,358 | -0.15(-1.50%) |
Feb 27, 2023 | 9.950 | 10.17 | 9.730 | 10.01 | 319,818 | +0.09(+0.91%) |
Feb 24, 2023 | 9.910 | 10.04 | 9.530 | 9.920 | 249,581 | -0.16(-1.59%) |
Feb 23, 2023 | 9.900 | 10.19 | 9.810 | 10.08 | 206,950 | +0.20(+2.02%) |
Feb 22, 2023 | 9.930 | 10.09 | 9.770 | 9.880 | 221,632 | -0.03(-0.30%) |
Feb 21, 2023 | 10.23 | 10.42 | 9.790 | 9.910 | 318,702 | -0.61(-5.80%) |
Feb 17, 2023 | 10.84 | 10.84 | 10.37 | 10.52 | 156,943 | -0.21(-1.96%) |
Feb 16, 2023 | 10.80 | 10.98 | 10.65 | 10.73 | 137,142 | -0.18(-1.65%) |
Feb 15, 2023 | 10.89 | 10.95 | 10.50 | 10.91 | 125,629 | -0.06(-0.55%) |
Feb 14, 2023 | 10.90 | 11.01 | 10.64 | 10.97 | 144,809 | -0.01(-0.09%) |
Feb 13, 2023 | 10.78 | 11.01 | 10.66 | 10.98 | 130,889 | +0.25(+2.33%) |
Feb 10, 2023 | 10.53 | 10.77 | 10.36 | 10.73 | 154,158 | +0.19(+1.80%) |
Feb 09, 2023 | 10.73 | 11.24 | 10.49 | 10.54 | 186,189 | -0.18(-1.68%) |
Feb 08, 2023 | 10.94 | 11.07 | 10.64 | 10.72 | 138,513 | -0.25(-2.28%) |
Feb 07, 2023 | 10.94 | 11.00 | 10.56 | 10.97 | 158,757 | -0.06(-0.54%) |
Feb 06, 2023 | 10.93 | 11.06 | 10.86 | 11.03 | 161,658 | -0.03(-0.27%) |
Feb 03, 2023 | 11.41 | 11.60 | 10.99 | 11.06 | 256,635 | -0.38(-3.32%) |
Feb 02, 2023 | 11.17 | 11.46 | 10.87 | 11.44 | 221,864 | +0.32(+2.88%) |
Feb 01, 2023 | 11.02 | 11.25 | 10.84 | 11.12 | 244,330 | +0.01(+0.09%) |
Jan 31, 2023 | 11.26 | 11.32 | 10.90 | 11.11 | 336,391 | -0.17(-1.51%) |
Jan 30, 2023 | 11.40 | 11.48 | 11.18 | 11.28 | 200,653 | -0.23(-2.00%) |
Jan 27, 2023 | 11.34 | 11.59 | 11.21 | 11.51 | 158,029 | +0.10(+0.88%) |
Jan 26, 2023 | 11.74 | 11.79 | 11.30 | 11.41 | 300,278 | -0.26(-2.23%) |
Jan 25, 2023 | 11.54 | 11.69 | 11.31 | 11.67 | 113,214 | +0.01(+0.09%) |
Jan 24, 2023 | 11.63 | 11.91 | 11.52 | 11.66 | 226,769 | +0.02(+0.17%) |
Jan 23, 2023 | 11.57 | 11.77 | 11.49 | 11.64 | 226,030 | +0.04(+0.34%) |
Jan 20, 2023 | 11.38 | 11.86 | 11.08 | 11.60 | 214,142 | +0.45(+4.04%) |
Jan 19, 2023 | 11.42 | 11.48 | 10.98 | 11.15 | 155,507 | -0.29(-2.53%) |
Jan 18, 2023 | 11.71 | 12.03 | 11.41 | 11.44 | 249,758 | -0.16(-1.38%) |
Jan 17, 2023 | 11.61 | 11.76 | 11.53 | 11.60 | 192,786 | +0.06(+0.52%) |
Jan 13, 2023 | 11.46 | 11.65 | 11.33 | 11.54 | 165,207 | -0.01(-0.09%) |
Jan 12, 2023 | 10.98 | 11.67 | 10.81 | 11.55 | 219,121 | +0.62(+5.67%) |
Jan 11, 2023 | 10.86 | 11.10 | 10.69 | 10.93 | 182,712 | +0.16(+1.49%) |
Jan 10, 2023 | 10.80 | 10.86 | 10.58 | 10.77 | 197,222 | -0.08(-0.74%) |
Jan 09, 2023 | 10.87 | 11.10 | 10.81 | 10.85 | 265,423 | +0.10(+0.93%) |
Jan 06, 2023 | 10.75 | 11.04 | 10.68 | 10.75 | 276,002 | -0.02(-0.19%) |
Jan 05, 2023 | 10.61 | 10.93 | 10.58 | 10.77 | 244,859 | +0.09(+0.84%) |
Jan 04, 2023 | 10.79 | 10.86 | 10.56 | 10.68 | 336,335 | +0.10(+0.95%) |