Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.47 | 10.95 | 10.36 | 10.73 | 94,221 | +0.40(+3.84%) |
Mar 30, 2023 | 10.56 | 10.63 | 10.03 | 10.33 | 32,420 | -0.14(-1.29%) |
Mar 29, 2023 | 10.27 | 10.58 | 9.871 | 10.47 | 56,306 | +0.30(+2.93%) |
Mar 28, 2023 | 10.08 | 10.28 | 9.647 | 10.17 | 32,868 | +0.20(+1.99%) |
Mar 27, 2023 | 9.429 | 9.970 | 9.150 | 9.970 | 76,713 | +0.63(+6.76%) |
Mar 24, 2023 | 8.708 | 9.474 | 8.591 | 9.339 | 41,904 | +0.63(+7.25%) |
Mar 23, 2023 | 9.068 | 9.303 | 8.428 | 8.708 | 137,873 | -0.31(-3.40%) |
Mar 22, 2023 | 9.402 | 9.663 | 9.014 | 9.014 | 20,141 | -0.25(-2.72%) |
Mar 21, 2023 | 9.186 | 9.509 | 9.150 | 9.267 | 24,842 | +0.05(+0.59%) |
Mar 20, 2023 | 9.699 | 9.753 | 9.213 | 9.213 | 60,176 | -0.70(-7.04%) |
Mar 17, 2023 | 10.12 | 10.26 | 9.465 | 9.910 | 11,721 | -0.32(-3.14%) |
Mar 16, 2023 | 9.916 | 10.33 | 9.753 | 10.23 | 29,333 | +0.29(+2.90%) |
Mar 15, 2023 | 9.699 | 9.961 | 9.536 | 9.943 | 39,865 | +0.16(+1.66%) |
Mar 14, 2023 | 9.402 | 9.862 | 9.402 | 9.781 | 16,805 | +0.38(+4.03%) |
Mar 13, 2023 | 9.672 | 9.826 | 9.017 | 9.402 | 76,657 | -0.42(-4.31%) |
Mar 10, 2023 | 9.555 | 10.08 | 9.420 | 9.826 | 67,155 | +0.27(+2.83%) |
Mar 09, 2023 | 9.898 | 9.898 | 8.924 | 9.555 | 59,575 | -0.24(-2.48%) |
Mar 08, 2023 | 10.84 | 10.84 | 9.695 | 9.799 | 67,987 | -0.87(-8.15%) |
Mar 07, 2023 | 10.51 | 10.89 | 10.37 | 10.67 | 91,173 | +0.12(+1.10%) |
Mar 06, 2023 | 10.40 | 11.03 | 9.822 | 10.55 | 214,161 | +0.75(+7.63%) |
Mar 03, 2023 | 9.332 | 10.14 | 9.038 | 9.804 | 147,917 | +0.72(+7.94%) |
Mar 02, 2023 | 8.949 | 9.127 | 8.949 | 9.083 | 50,555 | +0.13(+1.49%) |
Mar 01, 2023 | 9.038 | 9.188 | 8.758 | 8.949 | 48,470 | -0.04(-0.40%) |
Feb 28, 2023 | 8.460 | 9.417 | 8.460 | 8.985 | 84,808 | +0.30(+3.49%) |
Feb 27, 2023 | 8.406 | 9.421 | 8.406 | 8.682 | 65,323 | +0.23(+2.74%) |
Feb 24, 2023 | 8.460 | 8.549 | 8.095 | 8.451 | 66,984 | +0.26(+3.15%) |
Feb 23, 2023 | 7.925 | 8.192 | 7.925 | 8.192 | 18,069 | +0.18(+2.22%) |
Feb 22, 2023 | 7.845 | 8.165 | 7.845 | 8.014 | 7,711 | +0.18(+2.27%) |
Feb 21, 2023 | 8.281 | 8.299 | 7.836 | 7.836 | 21,655 | -0.42(-5.12%) |
Feb 17, 2023 | 7.756 | 8.281 | 7.747 | 8.259 | 66,508 | +0.49(+6.36%) |
Feb 16, 2023 | 7.783 | 7.836 | 7.747 | 7.765 | 13,964 | -0.03(-0.34%) |
Feb 15, 2023 | 7.836 | 7.836 | 7.658 | 7.792 | 7,191 | -0.04(-0.57%) |
Feb 14, 2023 | 7.747 | 7.836 | 7.738 | 7.836 | 14,205 | +0.07(+0.92%) |
Feb 13, 2023 | 7.872 | 7.961 | 7.756 | 7.765 | 26,682 | -0.20(-2.46%) |
Feb 10, 2023 | 7.836 | 7.973 | 7.667 | 7.961 | 7,036 | +0.13(+1.71%) |
Feb 09, 2023 | 7.925 | 7.979 | 7.658 | 7.827 | 11,669 | -0.17(-2.12%) |
Feb 08, 2023 | 7.952 | 7.996 | 7.702 | 7.996 | 7,334 | +0.04(+0.56%) |
Feb 07, 2023 | 7.827 | 8.005 | 7.703 | 7.952 | 16,350 | +0.12(+1.59%) |
Feb 06, 2023 | 7.836 | 7.836 | 7.658 | 7.827 | 9,444 | +0.01(+0.11%) |
Feb 03, 2023 | 7.836 | 7.836 | 7.747 | 7.818 | 10,934 | -0.01(-0.11%) |
Feb 02, 2023 | 7.658 | 8.014 | 7.548 | 7.827 | 36,538 | +0.17(+2.21%) |
Feb 01, 2023 | 7.560 | 7.816 | 7.400 | 7.658 | 23,432 | +0.19(+2.50%) |
Jan 31, 2023 | 7.324 | 7.516 | 7.319 | 7.471 | 12,722 | +0.21(+2.94%) |
Jan 30, 2023 | 7.346 | 7.391 | 7.257 | 7.257 | 15,254 | -0.06(-0.85%) |
Jan 27, 2023 | 7.338 | 7.382 | 7.168 | 7.320 | 8,927 | +0.04(+0.49%) |
Jan 26, 2023 | 7.044 | 7.382 | 7.035 | 7.284 | 15,176 | +0.24(+3.41%) |
Jan 25, 2023 | 7.133 | 7.338 | 7.035 | 7.044 | 14,337 | -0.08(-1.12%) |
Jan 24, 2023 | 7.435 | 7.569 | 7.124 | 7.124 | 41,735 | -0.32(-4.31%) |
Jan 23, 2023 | 7.213 | 7.444 | 6.990 | 7.444 | 19,635 | +0.23(+3.21%) |
Jan 20, 2023 | 6.839 | 7.213 | 6.830 | 7.213 | 8,494 | +0.31(+4.52%) |
Jan 19, 2023 | 7.035 | 7.061 | 6.723 | 6.901 | 22,704 | -0.13(-1.90%) |
Jan 18, 2023 | 7.257 | 7.338 | 7.035 | 7.035 | 47,142 | -0.13(-1.86%) |
Jan 17, 2023 | 6.964 | 7.293 | 6.946 | 7.168 | 49,755 | +0.11(+1.51%) |
Jan 13, 2023 | 6.625 | 7.097 | 6.581 | 7.061 | 38,612 | +0.50(+7.60%) |
Jan 12, 2023 | 6.349 | 6.661 | 6.349 | 6.563 | 23,084 | +0.05(+0.82%) |
Jan 11, 2023 | 6.429 | 6.661 | 6.242 | 6.509 | 14,227 | +0.01(+0.14%) |
Jan 10, 2023 | 6.224 | 6.554 | 6.224 | 6.500 | 7,543 | +0.27(+4.29%) |
Jan 09, 2023 | 6.100 | 6.309 | 6.037 | 6.233 | 34,519 | +0.28(+4.79%) |
Jan 06, 2023 | 6.082 | 6.091 | 5.916 | 5.948 | 4,198 | -0.14(-2.34%) |
Jan 05, 2023 | 5.966 | 6.091 | 5.882 | 6.091 | 5,671 | +0.13(+2.17%) |
Jan 04, 2023 | 5.681 | 6.046 | 5.681 | 5.962 | 39,694 | +0.34(+6.10%) |