Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.33 | 10.45 | 10.14 | 10.27 | 74,304 | +0.08(+0.78%) |
Mar 30, 2023 | 10.20 | 10.20 | 9.879 | 10.19 | 21,893 | +0.13(+1.32%) |
Mar 29, 2023 | 9.897 | 10.08 | 9.844 | 10.06 | 24,834 | +0.20(+2.06%) |
Mar 28, 2023 | 9.879 | 9.897 | 9.775 | 9.853 | 19,157 | +0.03(+0.27%) |
Mar 27, 2023 | 9.888 | 9.888 | 9.782 | 9.826 | 25,478 | +0.04(+0.36%) |
Mar 24, 2023 | 9.747 | 9.826 | 9.672 | 9.791 | 50,151 | +0.07(+0.73%) |
Mar 23, 2023 | 9.800 | 9.826 | 9.676 | 9.720 | 12,785 | +0.00(+0.00%) |
Mar 22, 2023 | 9.826 | 9.915 | 9.720 | 9.720 | 24,959 | -0.11(-1.08%) |
Mar 21, 2023 | 9.853 | 9.853 | 9.703 | 9.826 | 15,228 | +0.11(+1.09%) |
Mar 20, 2023 | 9.676 | 9.738 | 9.662 | 9.720 | 15,343 | +0.07(+0.73%) |
Mar 17, 2023 | 9.773 | 9.773 | 9.650 | 9.650 | 15,027 | -0.13(-1.35%) |
Mar 16, 2023 | 9.756 | 9.862 | 9.619 | 9.782 | 19,510 | +0.02(+0.18%) |
Mar 15, 2023 | 9.756 | 9.844 | 9.711 | 9.764 | 21,286 | -0.18(-1.78%) |
Mar 14, 2023 | 10.00 | 10.00 | 9.915 | 9.941 | 10,658 | +0.11(+1.08%) |
Mar 13, 2023 | 9.826 | 9.994 | 9.756 | 9.835 | 32,363 | -0.04(-0.45%) |
Mar 10, 2023 | 9.950 | 10.00 | 9.826 | 9.879 | 42,634 | -0.02(-0.18%) |
Mar 09, 2023 | 10.01 | 10.10 | 9.897 | 9.897 | 57,656 | -0.12(-1.20%) |
Mar 08, 2023 | 9.974 | 10.12 | 9.974 | 10.02 | 52,254 | +0.00(+0.00%) |
Mar 07, 2023 | 10.21 | 10.21 | 9.983 | 10.02 | 29,828 | -0.15(-1.44%) |
Mar 06, 2023 | 10.16 | 10.23 | 10.13 | 10.16 | 33,792 | -0.03(-0.34%) |
Mar 03, 2023 | 10.14 | 10.22 | 10.11 | 10.20 | 43,055 | +0.08(+0.77%) |
Mar 02, 2023 | 10.13 | 10.15 | 10.05 | 10.12 | 31,643 | -0.03(-0.34%) |
Mar 01, 2023 | 10.12 | 10.16 | 10.07 | 10.15 | 46,979 | +0.08(+0.77%) |
Feb 28, 2023 | 10.22 | 10.22 | 10.05 | 10.08 | 34,086 | -0.13(-1.26%) |
Feb 27, 2023 | 10.31 | 10.34 | 10.17 | 10.21 | 32,714 | +0.01(+0.08%) |
Feb 24, 2023 | 10.33 | 10.40 | 10.20 | 10.20 | 46,247 | -0.21(-1.98%) |
Feb 23, 2023 | 10.38 | 10.48 | 10.34 | 10.40 | 42,318 | +0.09(+0.92%) |
Feb 22, 2023 | 10.22 | 10.45 | 10.22 | 10.31 | 43,715 | +0.09(+0.84%) |
Feb 21, 2023 | 10.29 | 10.36 | 10.22 | 10.22 | 17,643 | -0.08(-0.75%) |
Feb 17, 2023 | 10.39 | 10.39 | 10.22 | 10.30 | 56,436 | -0.07(-0.66%) |
Feb 16, 2023 | 10.38 | 10.45 | 10.35 | 10.37 | 14,885 | -0.04(-0.41%) |
Feb 15, 2023 | 10.50 | 10.50 | 10.37 | 10.41 | 31,757 | -0.04(-0.41%) |
Feb 14, 2023 | 10.77 | 10.80 | 10.41 | 10.46 | 88,208 | -0.28(-2.57%) |
Feb 13, 2023 | 10.62 | 10.84 | 10.57 | 10.73 | 46,137 | +0.16(+1.55%) |
Feb 10, 2023 | 10.47 | 10.58 | 10.43 | 10.57 | 28,348 | +0.11(+1.07%) |
Feb 09, 2023 | 10.48 | 10.53 | 10.35 | 10.46 | 25,096 | +0.04(+0.41%) |
Feb 08, 2023 | 10.39 | 10.51 | 10.36 | 10.41 | 31,431 | +0.00(+0.04%) |
Feb 07, 2023 | 10.34 | 10.43 | 10.30 | 10.41 | 33,997 | +0.06(+0.62%) |
Feb 06, 2023 | 10.53 | 10.59 | 10.32 | 10.34 | 25,241 | -0.20(-1.88%) |
Feb 03, 2023 | 10.71 | 10.77 | 10.48 | 10.54 | 23,077 | -0.18(-1.69%) |
Feb 02, 2023 | 10.84 | 10.94 | 10.65 | 10.72 | 18,855 | -0.09(-0.88%) |
Feb 01, 2023 | 10.50 | 11.02 | 10.49 | 10.82 | 57,898 | +0.32(+3.03%) |
Jan 31, 2023 | 10.34 | 10.50 | 10.33 | 10.50 | 36,266 | +0.18(+1.75%) |
Jan 30, 2023 | 10.25 | 11.16 | 10.25 | 10.32 | 30,408 | +0.07(+0.67%) |
Jan 27, 2023 | 10.24 | 10.34 | 10.24 | 10.25 | 19,054 | -0.02(-0.17%) |
Jan 26, 2023 | 10.23 | 10.34 | 10.22 | 10.27 | 41,216 | +0.07(+0.67%) |
Jan 25, 2023 | 10.19 | 10.23 | 10.15 | 10.20 | 23,366 | -0.01(-0.08%) |
Jan 24, 2023 | 10.28 | 10.28 | 10.20 | 10.21 | 35,645 | -0.04(-0.42%) |
Jan 23, 2023 | 10.20 | 10.28 | 10.20 | 10.25 | 49,110 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.20 | 10.10 | 10.18 | 37,177 | +0.06(+0.59%) |
Jan 19, 2023 | 9.931 | 10.19 | 9.931 | 10.12 | 33,734 | -0.06(-0.59%) |
Jan 18, 2023 | 10.28 | 10.33 | 10.15 | 10.18 | 25,811 | -0.06(-0.59%) |
Jan 17, 2023 | 10.27 | 10.34 | 10.24 | 10.24 | 56,212 | -0.09(-0.92%) |
Jan 13, 2023 | 10.35 | 10.46 | 10.34 | 10.34 | 24,374 | -0.02(-0.17%) |
Jan 12, 2023 | 10.44 | 10.44 | 10.33 | 10.35 | 27,627 | -0.04(-0.40%) |
Jan 11, 2023 | 10.32 | 10.43 | 10.32 | 10.39 | 26,193 | +0.07(+0.66%) |
Jan 10, 2023 | 10.29 | 10.46 | 10.23 | 10.33 | 16,578 | +0.03(+0.25%) |
Jan 09, 2023 | 10.47 | 10.47 | 10.28 | 10.30 | 13,195 | -0.06(-0.58%) |
Jan 06, 2023 | 10.10 | 10.36 | 10.10 | 10.36 | 26,258 | +0.34(+3.44%) |
Jan 05, 2023 | 10.19 | 10.20 | 10.02 | 10.02 | 24,283 | -0.19(-1.86%) |
Jan 04, 2023 | 10.14 | 10.21 | 9.983 | 10.21 | 15,514 | +0.16(+1.63%) |