Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.780 | 7.780 | 7.370 | 7.480 | 435,240 | -0.10(-1.32%) |
Mar 30, 2023 | 7.880 | 7.900 | 7.550 | 7.580 | 51,363 | -0.23(-2.94%) |
Mar 29, 2023 | 7.990 | 8.050 | 7.690 | 7.810 | 82,349 | -0.08(-1.01%) |
Mar 28, 2023 | 7.870 | 8.080 | 7.870 | 7.890 | 91,550 | +0.02(+0.25%) |
Mar 27, 2023 | 7.620 | 7.970 | 7.620 | 7.870 | 139,392 | +0.11(+1.42%) |
Mar 24, 2023 | 7.970 | 7.970 | 7.680 | 7.760 | 52,400 | -0.12(-1.52%) |
Mar 23, 2023 | 8.150 | 8.220 | 7.850 | 7.880 | 95,199 | -0.35(-4.25%) |
Mar 22, 2023 | 8.160 | 8.300 | 8.140 | 8.230 | 109,711 | -0.13(-1.56%) |
Mar 21, 2023 | 8.370 | 8.480 | 8.030 | 8.360 | 174,101 | +0.20(+2.45%) |
Mar 20, 2023 | 8.270 | 8.540 | 8.160 | 8.160 | 135,786 | -0.20(-2.39%) |
Mar 17, 2023 | 8.500 | 8.540 | 8.330 | 8.360 | 203,785 | -0.04(-0.48%) |
Mar 16, 2023 | 8.410 | 8.960 | 8.340 | 8.400 | 402,897 | +0.05(+0.60%) |
Mar 15, 2023 | 8.400 | 8.410 | 8.150 | 8.350 | 146,705 | -0.10(-1.18%) |
Mar 14, 2023 | 8.290 | 8.560 | 8.290 | 8.450 | 143,286 | +0.12(+1.44%) |
Mar 13, 2023 | 8.290 | 8.380 | 8.170 | 8.330 | 173,817 | +0.02(+0.24%) |
Mar 10, 2023 | 8.330 | 8.490 | 8.270 | 8.310 | 253,359 | -0.16(-1.89%) |
Mar 09, 2023 | 8.340 | 8.780 | 8.340 | 8.470 | 177,450 | -0.22(-2.53%) |
Mar 08, 2023 | 8.530 | 8.890 | 8.360 | 8.690 | 343,841 | -0.33(-3.66%) |
Mar 07, 2023 | 8.980 | 9.140 | 8.800 | 9.020 | 272,185 | +0.09(+1.01%) |
Mar 06, 2023 | 8.720 | 9.050 | 8.710 | 8.930 | 177,488 | +0.10(+1.13%) |
Mar 03, 2023 | 8.580 | 8.840 | 8.570 | 8.830 | 155,534 | +0.32(+3.76%) |
Mar 02, 2023 | 8.360 | 8.880 | 8.360 | 8.510 | 149,829 | +0.02(+0.24%) |
Mar 01, 2023 | 8.450 | 8.700 | 8.370 | 8.490 | 249,855 | -0.16(-1.85%) |
Feb 28, 2023 | 8.350 | 8.790 | 8.310 | 8.650 | 142,252 | +0.36(+4.34%) |
Feb 27, 2023 | 8.420 | 8.600 | 8.260 | 8.290 | 67,898 | -0.08(-0.96%) |
Feb 24, 2023 | 8.590 | 8.600 | 8.300 | 8.370 | 138,865 | -0.14(-1.65%) |
Feb 23, 2023 | 8.700 | 8.870 | 8.460 | 8.510 | 129,573 | -0.14(-1.62%) |
Feb 22, 2023 | 9.330 | 9.330 | 8.540 | 8.650 | 132,471 | -0.62(-6.69%) |
Feb 21, 2023 | 9.370 | 9.400 | 8.750 | 9.270 | 75,394 | -0.13(-1.38%) |
Feb 17, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 8.970 | 9.500 | 8.710 | 9.400 | 254,156 | +0.41(+4.56%) |
Feb 15, 2023 | 8.590 | 8.990 | 8.490 | 8.990 | 144,546 | +0.46(+5.39%) |
Feb 14, 2023 | 8.130 | 8.610 | 8.130 | 8.530 | 151,273 | +0.30(+3.65%) |
Feb 13, 2023 | 8.330 | 8.370 | 8.090 | 8.230 | 93,851 | -0.16(-1.91%) |
Feb 10, 2023 | 8.210 | 8.540 | 8.140 | 8.390 | 209,450 | +0.23(+2.82%) |
Feb 09, 2023 | 8.500 | 8.520 | 8.130 | 8.160 | 142,582 | -0.31(-3.66%) |
Feb 08, 2023 | 8.560 | 8.600 | 8.440 | 8.470 | 76,206 | -0.08(-0.94%) |
Feb 07, 2023 | 8.790 | 8.920 | 8.520 | 8.550 | 124,022 | -0.25(-2.84%) |
Feb 06, 2023 | 8.900 | 9.020 | 8.740 | 8.800 | 61,069 | -0.09(-1.01%) |
Feb 03, 2023 | 8.990 | 9.160 | 8.770 | 8.890 | 183,109 | -0.01(-0.11%) |
Feb 02, 2023 | 9.010 | 9.290 | 8.880 | 8.900 | 196,497 | +0.00(+0.00%) |
Feb 01, 2023 | 8.900 | 9.260 | 8.630 | 8.900 | 375,786 | +0.12(+1.37%) |
Jan 31, 2023 | 8.810 | 9.000 | 8.510 | 8.780 | 311,691 | +0.10(+1.15%) |
Jan 30, 2023 | 8.590 | 8.830 | 8.540 | 8.680 | 124,307 | +0.14(+1.64%) |
Jan 27, 2023 | 8.250 | 8.890 | 8.200 | 8.540 | 200,203 | +0.30(+3.64%) |
Jan 26, 2023 | 8.450 | 8.550 | 8.080 | 8.240 | 449,289 | -0.20(-2.37%) |
Jan 25, 2023 | 8.850 | 8.870 | 8.380 | 8.440 | 473,105 | -0.44(-4.95%) |
Jan 24, 2023 | 8.920 | 9.080 | 8.860 | 8.880 | 334,974 | -0.12(-1.33%) |
Jan 23, 2023 | 9.120 | 9.260 | 8.950 | 9.000 | 275,897 | -0.11(-1.21%) |
Jan 20, 2023 | 9.160 | 9.450 | 9.050 | 9.110 | 321,488 | -0.10(-1.09%) |
Jan 19, 2023 | 9.500 | 9.580 | 9.210 | 9.210 | 250,814 | -0.38(-3.96%) |
Jan 18, 2023 | 9.840 | 9.850 | 9.440 | 9.590 | 223,926 | -0.09(-0.93%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.650 | 9.680 | 155,544 | -0.27(-2.71%) |
Jan 16, 2023 | 9.760 | 9.960 | 9.750 | 9.950 | 41,225 | +0.26(+2.68%) |
Jan 13, 2023 | 9.850 | 9.900 | 9.650 | 9.690 | 118,094 | -0.10(-1.02%) |
Jan 12, 2023 | 9.800 | 10.01 | 9.600 | 9.790 | 216,905 | +0.05(+0.51%) |
Jan 11, 2023 | 9.570 | 10.06 | 9.570 | 9.740 | 209,287 | +0.09(+0.93%) |
Jan 10, 2023 | 9.650 | 9.720 | 9.450 | 9.650 | 117,104 | +0.10(+1.05%) |
Jan 09, 2023 | 9.900 | 10.12 | 9.550 | 9.550 | 199,881 | -0.35(-3.54%) |
Jan 06, 2023 | 9.830 | 10.31 | 9.830 | 9.900 | 167,602 | -0.14(-1.39%) |
Jan 05, 2023 | 9.810 | 10.22 | 9.770 | 10.04 | 102,822 | +0.21(+2.14%) |
Jan 04, 2023 | 9.950 | 10.26 | 9.800 | 9.830 | 147,882 | -0.38(-3.72%) |