Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.650 | 8.210 | 7.620 | 8.150 | 301,270 | +0.53(+6.96%) |
Mar 30, 2023 | 7.780 | 7.931 | 7.620 | 7.620 | 157,811 | -0.11(-1.42%) |
Mar 29, 2023 | 7.720 | 7.860 | 7.550 | 7.730 | 211,600 | +0.09(+1.18%) |
Mar 28, 2023 | 7.580 | 7.690 | 7.490 | 7.640 | 204,014 | +0.02(+0.26%) |
Mar 27, 2023 | 7.570 | 7.750 | 7.410 | 7.620 | 248,606 | +0.05(+0.66%) |
Mar 24, 2023 | 7.880 | 8.035 | 7.350 | 7.570 | 389,870 | -0.37(-4.66%) |
Mar 23, 2023 | 7.680 | 7.990 | 7.640 | 7.940 | 389,304 | +0.39(+5.17%) |
Mar 22, 2023 | 7.840 | 7.840 | 7.550 | 7.550 | 259,940 | -0.30(-3.82%) |
Mar 21, 2023 | 7.610 | 7.875 | 7.460 | 7.850 | 312,461 | +0.34(+4.53%) |
Mar 20, 2023 | 7.490 | 7.510 | 7.270 | 7.510 | 293,418 | +0.03(+0.40%) |
Mar 17, 2023 | 7.830 | 7.970 | 7.410 | 7.480 | 345,513 | -0.41(-5.20%) |
Mar 16, 2023 | 7.450 | 7.910 | 7.280 | 7.890 | 500,765 | +0.34(+4.50%) |
Mar 15, 2023 | 7.180 | 7.690 | 7.050 | 7.550 | 632,965 | +0.23(+3.14%) |
Mar 14, 2023 | 7.480 | 7.640 | 7.240 | 7.320 | 448,962 | +0.02(+0.27%) |
Mar 13, 2023 | 7.410 | 7.630 | 7.010 | 7.300 | 628,644 | -0.35(-4.58%) |
Mar 10, 2023 | 8.050 | 8.070 | 7.420 | 7.650 | 465,942 | -0.42(-5.20%) |
Mar 09, 2023 | 8.480 | 8.650 | 8.040 | 8.070 | 282,134 | -0.44(-5.17%) |
Mar 08, 2023 | 8.570 | 8.630 | 8.306 | 8.510 | 137,450 | -0.07(-0.82%) |
Mar 07, 2023 | 8.910 | 9.010 | 8.520 | 8.580 | 225,946 | -0.39(-4.35%) |
Mar 06, 2023 | 8.940 | 9.000 | 8.576 | 8.970 | 274,927 | +0.14(+1.59%) |
Mar 03, 2023 | 8.800 | 9.030 | 8.800 | 8.830 | 180,199 | +0.08(+0.91%) |
Mar 02, 2023 | 8.440 | 8.850 | 8.400 | 8.750 | 199,543 | +0.30(+3.55%) |
Mar 01, 2023 | 8.400 | 8.530 | 8.310 | 8.450 | 315,052 | +0.03(+0.36%) |
Feb 28, 2023 | 8.450 | 8.650 | 8.340 | 8.420 | 313,616 | -0.05(-0.59%) |
Feb 27, 2023 | 9.320 | 9.320 | 8.390 | 8.470 | 333,531 | -0.76(-8.23%) |
Feb 24, 2023 | 9.000 | 9.755 | 8.760 | 9.230 | 736,839 | -0.13(-1.39%) |
Feb 23, 2023 | 9.520 | 9.520 | 8.880 | 9.360 | 253,300 | +0.38(+4.23%) |
Feb 22, 2023 | 9.280 | 9.530 | 8.875 | 8.980 | 223,070 | -0.22(-2.39%) |
Feb 21, 2023 | 9.210 | 9.300 | 8.820 | 9.200 | 225,040 | -0.19(-2.02%) |
Feb 17, 2023 | 9.180 | 9.390 | 9.180 | 9.390 | 150,096 | +0.05(+0.54%) |
Feb 16, 2023 | 9.870 | 10.04 | 9.250 | 9.340 | 296,231 | -0.66(-6.60%) |
Feb 15, 2023 | 9.650 | 10.07 | 9.580 | 10.00 | 250,211 | +0.26(+2.67%) |
Feb 14, 2023 | 9.460 | 9.860 | 9.360 | 9.740 | 221,870 | +0.18(+1.88%) |
Feb 13, 2023 | 9.580 | 9.820 | 9.230 | 9.560 | 201,510 | +0.15(+1.59%) |
Feb 10, 2023 | 9.340 | 9.630 | 9.240 | 9.410 | 184,123 | -0.07(-0.74%) |
Feb 09, 2023 | 10.00 | 10.32 | 9.380 | 9.480 | 204,346 | -0.34(-3.46%) |
Feb 08, 2023 | 9.760 | 9.945 | 9.600 | 9.820 | 280,688 | -0.04(-0.41%) |
Feb 07, 2023 | 9.960 | 10.03 | 9.120 | 9.860 | 275,049 | -0.11(-1.05%) |
Feb 06, 2023 | 10.31 | 10.63 | 9.950 | 9.965 | 208,034 | -0.45(-4.27%) |
Feb 03, 2023 | 10.92 | 11.11 | 10.27 | 10.41 | 545,704 | -1.04(-9.08%) |
Feb 02, 2023 | 10.62 | 11.65 | 10.62 | 11.45 | 1,204,888 | +0.90(+8.53%) |
Feb 01, 2023 | 10.47 | 10.78 | 10.34 | 10.55 | 555,891 | +0.14(+1.34%) |
Jan 31, 2023 | 10.40 | 10.75 | 10.37 | 10.41 | 460,188 | +0.01(+0.10%) |
Jan 30, 2023 | 10.36 | 10.51 | 10.10 | 10.40 | 150,404 | -0.14(-1.33%) |
Jan 27, 2023 | 9.890 | 10.56 | 9.890 | 10.54 | 248,862 | +0.57(+5.72%) |
Jan 26, 2023 | 9.910 | 10.12 | 9.740 | 9.970 | 234,607 | +0.21(+2.15%) |
Jan 25, 2023 | 9.620 | 9.870 | 9.400 | 9.760 | 254,452 | -0.06(-0.61%) |
Jan 24, 2023 | 9.750 | 9.990 | 9.350 | 9.820 | 260,432 | +0.02(+0.20%) |
Jan 23, 2023 | 9.500 | 9.860 | 9.470 | 9.800 | 201,449 | +0.33(+3.48%) |
Jan 20, 2023 | 9.120 | 9.475 | 9.030 | 9.470 | 155,207 | +0.38(+4.18%) |
Jan 19, 2023 | 8.910 | 9.190 | 8.760 | 9.090 | 158,625 | +0.11(+1.22%) |
Jan 18, 2023 | 9.100 | 9.140 | 8.840 | 8.980 | 201,587 | -0.02(-0.22%) |
Jan 17, 2023 | 8.830 | 9.180 | 8.700 | 9.000 | 241,746 | -0.01(-0.11%) |
Jan 13, 2023 | 9.040 | 9.210 | 8.990 | 9.010 | 207,415 | -0.19(-2.07%) |
Jan 12, 2023 | 9.150 | 9.240 | 8.775 | 9.200 | 189,870 | +0.09(+0.99%) |
Jan 11, 2023 | 9.320 | 9.390 | 8.950 | 9.110 | 253,664 | -0.20(-2.15%) |
Jan 10, 2023 | 8.780 | 9.320 | 8.760 | 9.310 | 306,805 | +0.62(+7.13%) |
Jan 09, 2023 | 8.340 | 8.870 | 8.230 | 8.690 | 326,674 | +0.56(+6.89%) |
Jan 06, 2023 | 8.320 | 8.320 | 7.980 | 8.130 | 252,103 | -0.18(-2.17%) |
Jan 05, 2023 | 8.860 | 8.860 | 8.240 | 8.310 | 222,924 | -0.63(-7.05%) |
Jan 04, 2023 | 8.670 | 9.140 | 8.510 | 8.940 | 235,752 | +0.36(+4.20%) |