Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.380 | 9.509 | 9.010 | 9.360 | 684,604 | +0.07(+0.75%) |
Mar 30, 2023 | 9.320 | 9.485 | 9.020 | 9.290 | 365,691 | +0.13(+1.42%) |
Mar 29, 2023 | 8.400 | 9.250 | 8.320 | 9.160 | 517,124 | +0.93(+11.30%) |
Mar 28, 2023 | 8.280 | 8.630 | 8.155 | 8.230 | 302,664 | -0.09(-1.08%) |
Mar 27, 2023 | 7.960 | 8.330 | 7.862 | 8.320 | 267,075 | +0.44(+5.58%) |
Mar 24, 2023 | 7.770 | 8.086 | 7.730 | 7.880 | 286,267 | -0.01(-0.13%) |
Mar 23, 2023 | 8.330 | 8.450 | 7.735 | 7.890 | 309,841 | -0.32(-3.90%) |
Mar 22, 2023 | 7.950 | 8.690 | 7.950 | 8.210 | 517,194 | +0.18(+2.24%) |
Mar 21, 2023 | 7.970 | 8.210 | 7.860 | 8.030 | 352,600 | +0.23(+2.95%) |
Mar 20, 2023 | 7.870 | 7.965 | 7.660 | 7.800 | 242,710 | -0.14(-1.76%) |
Mar 17, 2023 | 7.990 | 8.195 | 7.790 | 7.940 | 537,208 | -0.07(-0.87%) |
Mar 16, 2023 | 7.980 | 8.410 | 7.835 | 8.010 | 366,962 | -0.10(-1.23%) |
Mar 15, 2023 | 8.140 | 8.450 | 7.940 | 8.110 | 305,900 | -0.27(-3.22%) |
Mar 14, 2023 | 8.480 | 8.510 | 8.010 | 8.380 | 634,533 | +0.34(+4.23%) |
Mar 13, 2023 | 7.820 | 8.240 | 7.400 | 8.040 | 482,255 | -0.08(-0.99%) |
Mar 10, 2023 | 8.460 | 8.520 | 7.930 | 8.120 | 446,615 | -0.39(-4.58%) |
Mar 09, 2023 | 9.335 | 9.700 | 8.454 | 8.510 | 438,509 | -1.13(-11.72%) |
Mar 08, 2023 | 10.00 | 10.35 | 9.250 | 9.640 | 608,540 | -0.38(-3.79%) |
Mar 07, 2023 | 9.660 | 10.57 | 9.541 | 10.02 | 1,055,707 | +0.41(+4.27%) |
Mar 06, 2023 | 9.020 | 9.610 | 9.000 | 9.610 | 1,106,602 | +0.58(+6.42%) |
Mar 03, 2023 | 8.560 | 9.150 | 8.480 | 9.030 | 657,578 | +0.48(+5.61%) |
Mar 02, 2023 | 7.900 | 8.740 | 7.780 | 8.550 | 420,082 | +0.48(+5.95%) |
Mar 01, 2023 | 7.360 | 8.360 | 7.250 | 8.070 | 1,167,248 | +0.71(+9.65%) |
Feb 28, 2023 | 9.720 | 9.780 | 7.310 | 7.360 | 1,761,734 | -1.45(-16.46%) |
Feb 27, 2023 | 9.000 | 9.010 | 8.630 | 8.810 | 415,805 | -0.05(-0.56%) |
Feb 24, 2023 | 8.920 | 9.050 | 8.730 | 8.860 | 264,705 | -0.24(-2.64%) |
Feb 23, 2023 | 9.170 | 9.374 | 8.740 | 9.100 | 386,988 | +0.00(+0.00%) |
Feb 22, 2023 | 8.700 | 9.332 | 8.700 | 9.100 | 324,094 | +0.34(+3.88%) |
Feb 21, 2023 | 9.050 | 9.240 | 8.618 | 8.760 | 554,183 | -0.45(-4.89%) |
Feb 17, 2023 | 9.780 | 9.850 | 9.120 | 9.210 | 396,371 | -0.55(-5.64%) |
Feb 16, 2023 | 9.990 | 9.990 | 9.480 | 9.760 | 438,042 | -0.33(-3.27%) |
Feb 15, 2023 | 9.070 | 10.12 | 9.070 | 10.09 | 600,673 | +0.86(+9.32%) |
Feb 14, 2023 | 9.020 | 9.290 | 8.670 | 9.230 | 433,485 | +0.19(+2.10%) |
Feb 13, 2023 | 9.070 | 9.460 | 8.940 | 9.040 | 664,514 | +0.02(+0.22%) |
Feb 10, 2023 | 8.750 | 9.070 | 8.610 | 9.020 | 471,160 | +0.15(+1.69%) |
Feb 09, 2023 | 8.660 | 9.180 | 8.485 | 8.870 | 711,704 | +0.42(+4.97%) |
Feb 08, 2023 | 8.620 | 8.740 | 8.250 | 8.450 | 478,923 | -0.12(-1.40%) |
Feb 07, 2023 | 7.730 | 8.610 | 7.630 | 8.570 | 669,419 | +0.83(+10.72%) |
Feb 06, 2023 | 7.440 | 7.840 | 7.290 | 7.740 | 675,156 | +0.33(+4.45%) |
Feb 03, 2023 | 7.780 | 7.780 | 7.330 | 7.410 | 682,425 | -0.59(-7.37%) |
Feb 02, 2023 | 8.600 | 9.000 | 7.850 | 8.000 | 735,163 | -0.39(-4.65%) |
Feb 01, 2023 | 8.290 | 8.610 | 7.821 | 8.390 | 1,066,194 | +0.09(+1.08%) |
Jan 31, 2023 | 8.060 | 8.500 | 7.945 | 8.300 | 1,214,646 | +0.29(+3.62%) |
Jan 30, 2023 | 7.770 | 8.420 | 7.500 | 8.010 | 1,300,849 | +0.17(+2.17%) |
Jan 27, 2023 | 7.070 | 7.910 | 7.070 | 7.840 | 1,751,488 | +0.74(+10.42%) |
Jan 26, 2023 | 7.190 | 7.489 | 6.820 | 7.100 | 2,258,597 | -0.07(-0.98%) |
Jan 25, 2023 | 6.250 | 7.530 | 5.950 | 7.170 | 9,802,118 | +1.75(+32.29%) |
Jan 24, 2023 | 5.470 | 5.610 | 5.400 | 5.420 | 530,071 | -0.12(-2.17%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.292 | 5.540 | 369,777 | +0.15(+2.78%) |
Jan 20, 2023 | 5.460 | 5.740 | 5.290 | 5.390 | 405,242 | +0.06(+1.13%) |
Jan 19, 2023 | 6.000 | 6.000 | 5.280 | 5.330 | 587,715 | -0.73(-12.05%) |
Jan 18, 2023 | 6.920 | 6.949 | 6.060 | 6.060 | 462,921 | -0.86(-12.43%) |
Jan 17, 2023 | 6.430 | 7.095 | 6.400 | 6.920 | 535,507 | +0.41(+6.30%) |
Jan 13, 2023 | 6.170 | 6.540 | 6.160 | 6.510 | 384,964 | +0.26(+4.16%) |
Jan 12, 2023 | 6.730 | 6.770 | 5.990 | 6.250 | 580,572 | -0.40(-6.02%) |
Jan 11, 2023 | 6.570 | 6.805 | 6.458 | 6.650 | 458,243 | +0.12(+1.84%) |
Jan 10, 2023 | 6.230 | 6.620 | 6.080 | 6.530 | 584,843 | +0.26(+4.15%) |
Jan 09, 2023 | 5.900 | 6.660 | 5.900 | 6.270 | 863,612 | +0.66(+11.76%) |
Jan 06, 2023 | 5.080 | 5.810 | 4.980 | 5.610 | 730,019 | +0.55(+10.87%) |
Jan 05, 2023 | 4.790 | 5.170 | 4.650 | 5.060 | 838,807 | +0.36(+7.66%) |
Jan 04, 2023 | 4.780 | 4.960 | 4.660 | 4.700 | 233,224 | -0.15(-3.09%) |