Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.400 | 8.560 | 8.270 | 8.460 | 328,042 | +0.11(+1.32%) |
Mar 30, 2023 | 8.390 | 8.480 | 8.195 | 8.350 | 169,263 | +0.01(+0.12%) |
Mar 29, 2023 | 8.310 | 8.360 | 8.180 | 8.340 | 211,612 | +0.13(+1.58%) |
Mar 28, 2023 | 8.390 | 8.390 | 8.140 | 8.210 | 207,633 | -0.20(-2.38%) |
Mar 27, 2023 | 8.470 | 8.530 | 8.310 | 8.410 | 146,956 | -0.03(-0.36%) |
Mar 24, 2023 | 8.200 | 8.480 | 8.130 | 8.440 | 197,080 | +0.19(+2.30%) |
Mar 23, 2023 | 8.330 | 8.495 | 8.115 | 8.250 | 308,983 | -0.04(-0.48%) |
Mar 22, 2023 | 8.420 | 8.605 | 8.270 | 8.290 | 269,974 | -0.13(-1.54%) |
Mar 21, 2023 | 8.500 | 8.610 | 8.400 | 8.420 | 259,674 | +0.01(+0.12%) |
Mar 20, 2023 | 8.320 | 8.515 | 8.180 | 8.410 | 275,097 | +0.04(+0.48%) |
Mar 17, 2023 | 8.460 | 8.670 | 8.280 | 8.370 | 606,226 | -0.12(-1.41%) |
Mar 16, 2023 | 8.460 | 8.920 | 8.450 | 8.490 | 377,729 | -0.07(-0.82%) |
Mar 15, 2023 | 8.500 | 8.730 | 8.395 | 8.560 | 446,173 | -0.15(-1.72%) |
Mar 14, 2023 | 8.540 | 8.750 | 8.246 | 8.710 | 856,642 | +0.25(+2.96%) |
Mar 13, 2023 | 7.990 | 8.634 | 7.930 | 8.460 | 494,615 | +0.39(+4.83%) |
Mar 10, 2023 | 8.550 | 8.560 | 7.970 | 8.070 | 855,856 | -0.51(-5.94%) |
Mar 09, 2023 | 8.760 | 9.020 | 8.400 | 8.580 | 897,837 | -0.28(-3.16%) |
Mar 08, 2023 | 9.170 | 9.170 | 8.750 | 8.860 | 394,252 | -0.31(-3.38%) |
Mar 07, 2023 | 9.190 | 9.310 | 9.040 | 9.170 | 236,878 | -0.03(-0.33%) |
Mar 06, 2023 | 9.250 | 9.410 | 9.010 | 9.200 | 307,211 | -0.01(-0.11%) |
Mar 03, 2023 | 8.990 | 9.278 | 8.890 | 9.210 | 289,679 | +0.30(+3.37%) |
Mar 02, 2023 | 9.000 | 9.100 | 8.875 | 8.910 | 229,228 | -0.14(-1.55%) |
Mar 01, 2023 | 9.110 | 9.210 | 9.010 | 9.050 | 314,837 | -0.02(-0.22%) |
Feb 28, 2023 | 8.850 | 9.160 | 8.850 | 9.070 | 299,074 | +0.19(+2.14%) |
Feb 27, 2023 | 8.960 | 9.165 | 8.730 | 8.880 | 203,811 | +0.08(+0.91%) |
Feb 24, 2023 | 8.730 | 8.920 | 8.620 | 8.800 | 278,475 | -0.06(-0.68%) |
Feb 23, 2023 | 8.910 | 9.095 | 8.650 | 8.860 | 254,990 | -0.03(-0.34%) |
Feb 22, 2023 | 8.820 | 9.120 | 8.690 | 8.890 | 416,842 | +0.11(+1.25%) |
Feb 21, 2023 | 9.250 | 9.250 | 8.630 | 8.780 | 690,129 | -0.50(-5.39%) |
Feb 17, 2023 | 9.500 | 9.720 | 9.112 | 9.280 | 2,244,103 | -0.14(-1.49%) |
Feb 16, 2023 | 9.320 | 9.500 | 9.150 | 9.420 | 235,699 | +0.05(+0.53%) |
Feb 15, 2023 | 9.150 | 9.430 | 9.050 | 9.370 | 317,194 | +0.17(+1.85%) |
Feb 14, 2023 | 9.000 | 9.350 | 8.940 | 9.200 | 462,786 | +0.18(+2.00%) |
Feb 13, 2023 | 9.060 | 9.460 | 8.920 | 9.020 | 408,132 | -0.03(-0.33%) |
Feb 10, 2023 | 8.610 | 9.250 | 7.790 | 9.050 | 2,732,655 | -0.15(-1.63%) |
Feb 09, 2023 | 9.090 | 9.310 | 8.950 | 9.200 | 298,605 | +0.13(+1.43%) |
Feb 08, 2023 | 9.210 | 9.395 | 9.060 | 9.070 | 316,207 | -0.18(-1.95%) |
Feb 07, 2023 | 9.390 | 9.390 | 8.990 | 9.250 | 2,663,138 | +0.00(+0.00%) |
Feb 06, 2023 | 9.490 | 9.560 | 8.970 | 9.250 | 434,345 | -0.29(-3.04%) |
Feb 03, 2023 | 9.640 | 9.990 | 9.520 | 9.540 | 285,056 | -0.21(-2.15%) |
Feb 02, 2023 | 10.69 | 10.75 | 9.590 | 9.750 | 801,307 | -0.87(-8.19%) |
Feb 01, 2023 | 10.43 | 10.82 | 10.27 | 10.62 | 340,832 | +0.23(+2.21%) |
Jan 31, 2023 | 9.850 | 10.52 | 9.820 | 10.39 | 358,064 | +0.57(+5.80%) |
Jan 30, 2023 | 10.33 | 10.64 | 9.560 | 9.820 | 681,446 | -0.43(-4.20%) |
Jan 27, 2023 | 10.37 | 10.46 | 9.900 | 10.25 | 819,190 | -0.25(-2.38%) |
Jan 26, 2023 | 11.13 | 11.23 | 10.16 | 10.50 | 564,495 | -0.54(-4.89%) |
Jan 25, 2023 | 10.70 | 11.06 | 10.28 | 11.04 | 448,517 | +0.25(+2.32%) |
Jan 24, 2023 | 10.92 | 11.08 | 10.65 | 10.79 | 337,159 | -0.24(-2.18%) |
Jan 23, 2023 | 11.09 | 11.49 | 10.96 | 11.03 | 820,461 | -0.02(-0.18%) |
Jan 20, 2023 | 10.70 | 11.12 | 10.57 | 11.05 | 1,032,647 | +0.53(+5.04%) |
Jan 19, 2023 | 10.17 | 10.67 | 9.850 | 10.52 | 984,775 | +0.53(+5.31%) |
Jan 18, 2023 | 8.650 | 10.19 | 8.650 | 9.990 | 1,529,884 | +1.53(+18.09%) |
Jan 17, 2023 | 8.590 | 8.750 | 8.430 | 8.460 | 169,175 | -0.19(-2.20%) |
Jan 13, 2023 | 8.580 | 8.740 | 8.510 | 8.650 | 173,129 | +0.05(+0.58%) |
Jan 12, 2023 | 8.430 | 8.620 | 8.320 | 8.600 | 185,931 | +0.10(+1.18%) |
Jan 11, 2023 | 8.480 | 8.620 | 8.320 | 8.500 | 210,967 | +0.05(+0.59%) |
Jan 10, 2023 | 8.000 | 8.500 | 7.999 | 8.450 | 224,429 | +0.50(+6.29%) |
Jan 09, 2023 | 7.840 | 8.090 | 7.755 | 7.950 | 403,621 | +0.14(+1.79%) |
Jan 06, 2023 | 8.150 | 8.310 | 7.695 | 7.810 | 328,025 | -0.31(-3.82%) |
Jan 05, 2023 | 8.410 | 8.520 | 8.040 | 8.120 | 359,059 | -0.29(-3.45%) |
Jan 04, 2023 | 7.900 | 8.480 | 7.885 | 8.410 | 313,365 | +0.58(+7.41%) |