Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.897 | 10.16 | 9.819 | 9.906 | 295,926 | +0.11(+1.15%) |
Mar 30, 2023 | 9.758 | 9.850 | 9.715 | 9.793 | 480,152 | +0.14(+1.44%) |
Mar 29, 2023 | 9.628 | 9.663 | 9.541 | 9.654 | 313,730 | +0.12(+1.28%) |
Mar 28, 2023 | 9.376 | 9.663 | 9.376 | 9.532 | 240,265 | +0.05(+0.55%) |
Mar 27, 2023 | 9.515 | 9.611 | 9.445 | 9.480 | 358,968 | +0.07(+0.74%) |
Mar 24, 2023 | 9.167 | 9.411 | 9.107 | 9.411 | 158,026 | +0.14(+1.50%) |
Mar 23, 2023 | 9.298 | 9.515 | 9.211 | 9.272 | 189,044 | -0.04(-0.47%) |
Mar 22, 2023 | 9.489 | 9.558 | 9.315 | 9.315 | 221,278 | -0.16(-1.65%) |
Mar 21, 2023 | 9.324 | 9.541 | 9.306 | 9.472 | 294,481 | +0.24(+2.64%) |
Mar 20, 2023 | 9.428 | 9.567 | 9.089 | 9.228 | 648,616 | -0.17(-1.85%) |
Mar 17, 2023 | 9.550 | 9.550 | 9.348 | 9.402 | 616,238 | -0.24(-2.52%) |
Mar 16, 2023 | 9.454 | 9.706 | 9.263 | 9.645 | 292,992 | +0.17(+1.83%) |
Mar 15, 2023 | 9.385 | 9.472 | 9.228 | 9.472 | 342,947 | -0.05(-0.55%) |
Mar 14, 2023 | 9.541 | 9.767 | 9.454 | 9.524 | 359,200 | +0.18(+1.95%) |
Mar 13, 2023 | 9.437 | 9.470 | 9.028 | 9.341 | 805,848 | -0.18(-1.92%) |
Mar 10, 2023 | 10.07 | 10.18 | 9.499 | 9.524 | 946,690 | -0.62(-6.09%) |
Mar 09, 2023 | 10.48 | 10.48 | 10.12 | 10.14 | 317,581 | -0.27(-2.62%) |
Mar 08, 2023 | 10.46 | 10.56 | 10.37 | 10.41 | 175,724 | -0.05(-0.48%) |
Mar 07, 2023 | 10.63 | 10.67 | 10.36 | 10.46 | 234,819 | -0.15(-1.42%) |
Mar 06, 2023 | 10.77 | 10.77 | 10.61 | 10.62 | 257,870 | -0.13(-1.25%) |
Mar 03, 2023 | 10.75 | 10.78 | 10.69 | 10.75 | 181,881 | +0.06(+0.55%) |
Mar 02, 2023 | 10.59 | 10.70 | 10.57 | 10.69 | 228,606 | +0.10(+0.95%) |
Mar 01, 2023 | 10.66 | 10.72 | 10.57 | 10.59 | 118,870 | -0.03(-0.24%) |
Feb 28, 2023 | 10.72 | 10.72 | 10.57 | 10.62 | 186,316 | -0.03(-0.24%) |
Feb 27, 2023 | 10.66 | 10.78 | 10.63 | 10.64 | 263,342 | +0.08(+0.80%) |
Feb 24, 2023 | 10.54 | 10.66 | 10.50 | 10.56 | 176,748 | -0.02(-0.16%) |
Feb 23, 2023 | 10.60 | 10.64 | 10.47 | 10.57 | 257,405 | +0.08(+0.80%) |
Feb 22, 2023 | 10.40 | 10.72 | 10.30 | 10.49 | 367,810 | +0.34(+3.31%) |
Feb 21, 2023 | 10.22 | 10.38 | 10.08 | 10.15 | 230,293 | -0.24(-2.26%) |
Feb 17, 2023 | 10.19 | 10.41 | 10.19 | 10.39 | 233,179 | +0.08(+0.82%) |
Feb 16, 2023 | 10.25 | 10.40 | 10.21 | 10.30 | 119,839 | +0.00(+0.00%) |
Feb 15, 2023 | 10.24 | 10.34 | 10.20 | 10.30 | 106,768 | -0.03(-0.24%) |
Feb 14, 2023 | 10.39 | 10.46 | 10.30 | 10.33 | 130,103 | -0.05(-0.49%) |
Feb 13, 2023 | 10.27 | 10.44 | 10.25 | 10.38 | 167,451 | +0.13(+1.23%) |
Feb 10, 2023 | 10.20 | 10.43 | 10.10 | 10.25 | 105,245 | +0.13(+1.24%) |
Feb 09, 2023 | 10.38 | 10.39 | 10.12 | 10.13 | 209,971 | -0.21(-2.03%) |
Feb 08, 2023 | 10.50 | 10.57 | 10.31 | 10.34 | 161,689 | -0.24(-2.22%) |
Feb 07, 2023 | 10.47 | 10.58 | 10.41 | 10.57 | 172,404 | +0.13(+1.29%) |
Feb 06, 2023 | 10.56 | 10.56 | 10.36 | 10.44 | 197,901 | -0.13(-1.27%) |
Feb 03, 2023 | 10.51 | 10.64 | 10.49 | 10.57 | 146,631 | +0.01(+0.08%) |
Feb 02, 2023 | 10.65 | 10.70 | 10.52 | 10.57 | 185,202 | +0.00(+0.00%) |
Feb 01, 2023 | 10.46 | 10.61 | 10.42 | 10.57 | 195,867 | +0.13(+1.29%) |
Jan 31, 2023 | 10.36 | 10.46 | 10.34 | 10.43 | 165,577 | +0.13(+1.30%) |
Jan 30, 2023 | 10.39 | 10.47 | 10.30 | 10.30 | 130,940 | -0.11(-1.05%) |
Jan 27, 2023 | 10.34 | 10.46 | 10.30 | 10.41 | 146,539 | +0.05(+0.49%) |
Jan 26, 2023 | 10.37 | 10.46 | 10.33 | 10.36 | 152,922 | -0.02(-0.16%) |
Jan 25, 2023 | 10.41 | 10.41 | 10.30 | 10.37 | 119,983 | -0.06(-0.56%) |
Jan 24, 2023 | 10.45 | 10.48 | 10.35 | 10.43 | 103,524 | -0.01(-0.08%) |
Jan 23, 2023 | 10.30 | 10.46 | 10.28 | 10.44 | 153,634 | +0.13(+1.22%) |
Jan 20, 2023 | 10.29 | 10.34 | 10.21 | 10.31 | 131,407 | +0.06(+0.57%) |
Jan 19, 2023 | 10.24 | 10.35 | 10.15 | 10.25 | 176,906 | -0.08(-0.73%) |
Jan 18, 2023 | 10.51 | 10.56 | 10.30 | 10.33 | 150,054 | -0.18(-1.76%) |
Jan 17, 2023 | 10.46 | 10.60 | 10.42 | 10.51 | 232,335 | +0.13(+1.21%) |
Jan 13, 2023 | 10.32 | 10.44 | 10.31 | 10.39 | 124,837 | -0.09(-0.88%) |
Jan 12, 2023 | 10.29 | 10.48 | 10.23 | 10.48 | 261,578 | +0.24(+2.38%) |
Jan 11, 2023 | 10.15 | 10.26 | 10.07 | 10.24 | 177,930 | +0.17(+1.67%) |
Jan 10, 2023 | 10.12 | 10.12 | 10.04 | 10.07 | 117,547 | +0.02(+0.17%) |
Jan 09, 2023 | 9.994 | 10.09 | 9.994 | 10.05 | 172,166 | +0.08(+0.84%) |
Jan 06, 2023 | 9.910 | 10.10 | 9.890 | 9.969 | 248,672 | +0.10(+1.02%) |
Jan 05, 2023 | 9.952 | 9.969 | 9.801 | 9.868 | 428,593 | -0.03(-0.25%) |
Jan 04, 2023 | 9.776 | 9.960 | 9.776 | 9.893 | 204,919 | +0.13(+1.29%) |