Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.410 | 8.710 | 8.410 | 8.570 | 6,108,023 | +0.17(+2.02%) |
Mar 30, 2023 | 8.640 | 8.800 | 8.350 | 8.400 | 2,844,490 | -0.02(-0.24%) |
Mar 29, 2023 | 8.420 | 8.630 | 8.350 | 8.420 | 3,492,042 | +0.09(+1.08%) |
Mar 28, 2023 | 8.380 | 8.650 | 8.290 | 8.330 | 3,001,264 | +0.33(+4.13%) |
Mar 27, 2023 | 8.080 | 8.180 | 7.906 | 8.000 | 2,405,067 | +0.11(+1.39%) |
Mar 24, 2023 | 7.670 | 7.950 | 7.633 | 7.890 | 1,967,623 | +0.12(+1.54%) |
Mar 23, 2023 | 8.060 | 8.100 | 7.700 | 7.770 | 2,982,315 | -0.21(-2.63%) |
Mar 22, 2023 | 8.320 | 8.390 | 7.970 | 7.980 | 2,347,784 | -0.30(-3.62%) |
Mar 21, 2023 | 8.000 | 8.380 | 7.910 | 8.280 | 2,553,483 | +0.48(+6.15%) |
Mar 20, 2023 | 7.970 | 7.970 | 7.670 | 7.800 | 4,779,191 | -0.11(-1.39%) |
Mar 17, 2023 | 8.220 | 8.230 | 7.740 | 7.910 | 4,062,979 | -0.30(-3.65%) |
Mar 16, 2023 | 8.270 | 8.320 | 8.025 | 8.210 | 2,582,438 | -0.08(-0.97%) |
Mar 15, 2023 | 8.160 | 8.330 | 7.935 | 8.290 | 3,772,971 | -0.10(-1.19%) |
Mar 14, 2023 | 8.310 | 8.600 | 8.240 | 8.390 | 2,715,787 | +0.33(+4.09%) |
Mar 13, 2023 | 8.100 | 8.345 | 7.759 | 8.060 | 3,991,638 | -0.21(-2.54%) |
Mar 10, 2023 | 8.670 | 8.725 | 8.175 | 8.270 | 8,516,150 | -0.52(-5.92%) |
Mar 09, 2023 | 9.240 | 9.260 | 8.730 | 8.790 | 2,010,189 | -0.45(-4.87%) |
Mar 08, 2023 | 8.950 | 9.250 | 8.935 | 9.240 | 2,775,285 | +0.40(+4.52%) |
Mar 07, 2023 | 8.860 | 9.105 | 8.690 | 8.840 | 2,847,335 | -0.06(-0.67%) |
Mar 06, 2023 | 8.810 | 9.250 | 8.800 | 8.900 | 3,513,634 | -0.02(-0.22%) |
Mar 03, 2023 | 9.100 | 10.09 | 8.840 | 8.920 | 8,792,806 | +0.46(+5.44%) |
Mar 02, 2023 | 8.400 | 8.590 | 8.290 | 8.460 | 5,135,876 | -0.10(-1.17%) |
Mar 01, 2023 | 8.790 | 8.860 | 8.440 | 8.560 | 2,925,622 | -0.11(-1.27%) |
Feb 28, 2023 | 8.680 | 8.790 | 8.630 | 8.670 | 1,924,759 | +0.01(+0.12%) |
Feb 27, 2023 | 8.910 | 8.970 | 8.660 | 8.660 | 2,030,959 | -0.20(-2.26%) |
Feb 24, 2023 | 8.830 | 8.960 | 8.780 | 8.860 | 1,580,090 | -0.16(-1.77%) |
Feb 23, 2023 | 9.100 | 9.110 | 8.880 | 9.020 | 927,274 | +0.06(+0.67%) |
Feb 22, 2023 | 9.020 | 9.130 | 8.835 | 8.960 | 1,176,725 | +0.05(+0.56%) |
Feb 21, 2023 | 9.050 | 9.210 | 8.905 | 8.910 | 1,557,539 | -0.30(-3.26%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.112 | 9.210 | 2,313,953 | -0.22(-2.33%) |
Feb 16, 2023 | 9.390 | 9.615 | 9.270 | 9.430 | 1,538,671 | -0.23(-2.38%) |
Feb 15, 2023 | 9.250 | 9.685 | 9.250 | 9.660 | 2,513,443 | +0.34(+3.65%) |
Feb 14, 2023 | 9.130 | 9.390 | 9.030 | 9.320 | 2,076,331 | +0.08(+0.87%) |
Feb 13, 2023 | 9.110 | 9.310 | 9.050 | 9.240 | 2,322,052 | +0.15(+1.65%) |
Feb 10, 2023 | 9.140 | 9.210 | 8.990 | 9.090 | 3,151,692 | -0.16(-1.73%) |
Feb 09, 2023 | 9.320 | 9.440 | 9.220 | 9.250 | 4,116,930 | +0.01(+0.11%) |
Feb 08, 2023 | 9.130 | 9.310 | 9.070 | 9.240 | 2,706,683 | +0.04(+0.43%) |
Feb 07, 2023 | 9.120 | 9.310 | 9.000 | 9.200 | 2,609,184 | -0.01(-0.11%) |
Feb 06, 2023 | 9.360 | 9.510 | 9.065 | 9.210 | 3,544,040 | -0.43(-4.46%) |
Feb 03, 2023 | 9.860 | 10.10 | 9.590 | 9.640 | 2,608,372 | -0.54(-5.30%) |
Feb 02, 2023 | 10.74 | 10.75 | 9.980 | 10.18 | 6,315,115 | +0.08(+0.79%) |
Feb 01, 2023 | 10.11 | 10.23 | 9.867 | 10.10 | 2,364,755 | +0.01(+0.10%) |
Jan 31, 2023 | 10.06 | 10.14 | 9.915 | 10.09 | 2,758,790 | +0.21(+2.13%) |
Jan 30, 2023 | 10.05 | 10.24 | 9.855 | 9.880 | 2,009,627 | -0.56(-5.36%) |
Jan 27, 2023 | 10.28 | 10.66 | 10.10 | 10.44 | 2,755,277 | +0.11(+1.06%) |
Jan 26, 2023 | 9.810 | 10.37 | 9.800 | 10.33 | 3,836,298 | +0.71(+7.38%) |
Jan 25, 2023 | 9.220 | 9.640 | 9.080 | 9.620 | 2,137,685 | +0.27(+2.89%) |
Jan 24, 2023 | 8.940 | 9.390 | 8.910 | 9.350 | 2,606,600 | +0.26(+2.86%) |
Jan 23, 2023 | 8.990 | 9.180 | 8.915 | 9.090 | 4,128,426 | +0.22(+2.48%) |
Jan 20, 2023 | 8.850 | 9.035 | 8.670 | 8.870 | 3,912,727 | -0.11(-1.22%) |
Jan 19, 2023 | 8.990 | 9.070 | 8.765 | 8.980 | 2,425,354 | -0.15(-1.64%) |
Jan 18, 2023 | 9.230 | 9.475 | 9.070 | 9.130 | 3,417,382 | +0.06(+0.66%) |
Jan 17, 2023 | 9.130 | 9.250 | 8.473 | 9.070 | 6,818,988 | -0.38(-4.02%) |
Jan 13, 2023 | 9.340 | 9.620 | 9.340 | 9.450 | 1,967,689 | -0.13(-1.36%) |
Jan 12, 2023 | 9.610 | 9.690 | 9.220 | 9.580 | 2,917,014 | +0.07(+0.74%) |
Jan 11, 2023 | 9.300 | 9.510 | 9.120 | 9.510 | 3,321,106 | +0.30(+3.26%) |
Jan 10, 2023 | 9.130 | 9.320 | 9.085 | 9.210 | 4,422,371 | +0.01(+0.11%) |
Jan 09, 2023 | 9.050 | 9.240 | 8.960 | 9.200 | 3,422,959 | +0.26(+2.91%) |
Jan 06, 2023 | 8.670 | 9.005 | 8.400 | 8.940 | 3,270,971 | +0.39(+4.56%) |
Jan 05, 2023 | 8.310 | 8.570 | 8.270 | 8.550 | 2,952,622 | +0.02(+0.23%) |
Jan 04, 2023 | 8.440 | 8.670 | 8.330 | 8.530 | 1,641,194 | +0.29(+3.52%) |