Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.32 | 10.44 | 10.12 | 10.25 | 74,402 | +0.08(+0.78%) |
Mar 30, 2023 | 10.18 | 10.18 | 9.866 | 10.17 | 21,922 | +0.13(+1.32%) |
Mar 29, 2023 | 9.884 | 10.07 | 9.831 | 10.04 | 24,866 | +0.20(+2.06%) |
Mar 28, 2023 | 9.866 | 9.884 | 9.762 | 9.840 | 19,182 | +0.03(+0.27%) |
Mar 27, 2023 | 9.875 | 9.875 | 9.769 | 9.813 | 25,512 | +0.04(+0.36%) |
Mar 24, 2023 | 9.734 | 9.813 | 9.659 | 9.778 | 50,218 | +0.07(+0.73%) |
Mar 23, 2023 | 9.787 | 9.813 | 9.663 | 9.707 | 12,802 | +0.00(+0.00%) |
Mar 22, 2023 | 9.813 | 9.901 | 9.707 | 9.707 | 24,992 | -0.11(-1.08%) |
Mar 21, 2023 | 9.840 | 9.840 | 9.690 | 9.813 | 15,249 | +0.11(+1.09%) |
Mar 20, 2023 | 9.663 | 9.725 | 9.649 | 9.707 | 15,363 | +0.07(+0.73%) |
Mar 17, 2023 | 9.760 | 9.760 | 9.637 | 9.637 | 15,047 | -0.13(-1.35%) |
Mar 16, 2023 | 9.743 | 9.848 | 9.607 | 9.769 | 19,536 | +0.02(+0.18%) |
Mar 15, 2023 | 9.743 | 9.831 | 9.699 | 9.752 | 21,314 | -0.18(-1.78%) |
Mar 14, 2023 | 9.990 | 9.990 | 9.901 | 9.928 | 10,672 | +0.11(+1.08%) |
Mar 13, 2023 | 9.813 | 9.981 | 9.743 | 9.822 | 32,405 | -0.04(-0.45%) |
Mar 10, 2023 | 9.937 | 9.990 | 9.813 | 9.866 | 42,690 | -0.02(-0.18%) |
Mar 09, 2023 | 9.995 | 10.09 | 9.884 | 9.884 | 57,732 | -0.12(-1.20%) |
Mar 08, 2023 | 9.961 | 10.11 | 9.961 | 10.00 | 52,323 | +0.00(+0.00%) |
Mar 07, 2023 | 10.19 | 10.19 | 9.970 | 10.00 | 29,867 | -0.15(-1.44%) |
Mar 06, 2023 | 10.15 | 10.21 | 10.12 | 10.15 | 33,837 | -0.03(-0.34%) |
Mar 03, 2023 | 10.12 | 10.21 | 10.10 | 10.18 | 43,112 | +0.08(+0.77%) |
Mar 02, 2023 | 10.12 | 10.13 | 10.04 | 10.11 | 31,685 | -0.03(-0.34%) |
Mar 01, 2023 | 10.11 | 10.14 | 10.06 | 10.14 | 47,041 | +0.08(+0.77%) |
Feb 28, 2023 | 10.20 | 10.20 | 10.04 | 10.06 | 34,131 | -0.13(-1.26%) |
Feb 27, 2023 | 10.30 | 10.33 | 10.16 | 10.19 | 32,757 | +0.01(+0.08%) |
Feb 24, 2023 | 10.31 | 10.39 | 10.18 | 10.18 | 46,308 | -0.21(-1.99%) |
Feb 23, 2023 | 10.37 | 10.47 | 10.32 | 10.39 | 42,374 | +0.09(+0.92%) |
Feb 22, 2023 | 10.20 | 10.43 | 10.20 | 10.30 | 43,772 | +0.09(+0.84%) |
Feb 21, 2023 | 10.28 | 10.35 | 10.21 | 10.21 | 17,666 | -0.08(-0.75%) |
Feb 17, 2023 | 10.37 | 10.37 | 10.21 | 10.29 | 56,511 | -0.07(-0.66%) |
Feb 16, 2023 | 10.37 | 10.43 | 10.34 | 10.36 | 14,904 | -0.04(-0.41%) |
Feb 15, 2023 | 10.49 | 10.49 | 10.36 | 10.40 | 31,799 | -0.04(-0.41%) |
Feb 14, 2023 | 10.75 | 10.79 | 10.40 | 10.44 | 88,325 | -0.28(-2.57%) |
Feb 13, 2023 | 10.61 | 10.82 | 10.56 | 10.72 | 46,198 | +0.16(+1.55%) |
Feb 10, 2023 | 10.46 | 10.56 | 10.41 | 10.55 | 28,386 | +0.11(+1.07%) |
Feb 09, 2023 | 10.47 | 10.52 | 10.34 | 10.44 | 25,129 | +0.04(+0.41%) |
Feb 08, 2023 | 10.37 | 10.49 | 10.35 | 10.40 | 31,473 | +0.00(+0.04%) |
Feb 07, 2023 | 10.32 | 10.42 | 10.28 | 10.40 | 34,042 | +0.06(+0.62%) |
Feb 06, 2023 | 10.51 | 10.58 | 10.30 | 10.33 | 25,275 | -0.20(-1.88%) |
Feb 03, 2023 | 10.69 | 10.75 | 10.47 | 10.53 | 23,107 | -0.18(-1.69%) |
Feb 02, 2023 | 10.83 | 10.92 | 10.63 | 10.71 | 18,880 | -0.09(-0.87%) |
Feb 01, 2023 | 10.49 | 11.00 | 10.48 | 10.80 | 57,974 | +0.32(+3.03%) |
Jan 31, 2023 | 10.33 | 10.49 | 10.31 | 10.49 | 36,314 | +0.18(+1.75%) |
Jan 30, 2023 | 10.24 | 11.15 | 10.24 | 10.30 | 30,448 | +0.07(+0.67%) |
Jan 27, 2023 | 10.23 | 10.33 | 10.23 | 10.24 | 19,079 | -0.02(-0.17%) |
Jan 26, 2023 | 10.22 | 10.33 | 10.20 | 10.25 | 41,271 | +0.07(+0.67%) |
Jan 25, 2023 | 10.18 | 10.22 | 10.14 | 10.18 | 23,397 | -0.01(-0.08%) |
Jan 24, 2023 | 10.26 | 10.26 | 10.18 | 10.19 | 35,692 | -0.04(-0.42%) |
Jan 23, 2023 | 10.18 | 10.26 | 10.18 | 10.24 | 49,175 | +0.07(+0.68%) |
Jan 20, 2023 | 10.12 | 10.18 | 10.09 | 10.17 | 37,226 | +0.06(+0.60%) |
Jan 19, 2023 | 9.918 | 10.17 | 9.918 | 10.11 | 33,779 | -0.06(-0.59%) |
Jan 18, 2023 | 10.27 | 10.31 | 10.13 | 10.17 | 25,845 | -0.06(-0.59%) |
Jan 17, 2023 | 10.25 | 10.33 | 10.23 | 10.23 | 56,286 | -0.09(-0.92%) |
Jan 13, 2023 | 10.34 | 10.44 | 10.32 | 10.32 | 24,407 | -0.02(-0.17%) |
Jan 12, 2023 | 10.43 | 10.43 | 10.31 | 10.34 | 27,663 | -0.04(-0.40%) |
Jan 11, 2023 | 10.30 | 10.42 | 10.30 | 10.38 | 26,228 | +0.07(+0.66%) |
Jan 10, 2023 | 10.28 | 10.45 | 10.21 | 10.31 | 16,599 | +0.03(+0.25%) |
Jan 09, 2023 | 10.46 | 10.46 | 10.26 | 10.29 | 13,212 | -0.06(-0.58%) |
Jan 06, 2023 | 10.09 | 10.35 | 10.09 | 10.35 | 26,293 | +0.34(+3.44%) |
Jan 05, 2023 | 10.18 | 10.18 | 10.00 | 10.00 | 24,315 | -0.19(-1.86%) |
Jan 04, 2023 | 10.12 | 10.19 | 9.970 | 10.19 | 15,535 | +0.16(+1.63%) |