Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.09 | 10.14 | 10.02 | 10.13 | 874,827 | +0.27(+2.75%) |
Mar 30, 2023 | 9.782 | 9.879 | 9.752 | 9.859 | 643,596 | +0.06(+0.59%) |
Mar 29, 2023 | 9.820 | 9.840 | 9.782 | 9.801 | 299,415 | -0.04(-0.39%) |
Mar 28, 2023 | 9.782 | 9.857 | 9.767 | 9.840 | 348,407 | +0.05(+0.50%) |
Mar 27, 2023 | 9.743 | 9.825 | 9.743 | 9.791 | 388,678 | +0.14(+1.41%) |
Mar 24, 2023 | 9.597 | 9.656 | 9.563 | 9.656 | 435,480 | -0.01(-0.10%) |
Mar 23, 2023 | 9.714 | 9.786 | 9.656 | 9.665 | 739,018 | +0.10(+1.03%) |
Mar 22, 2023 | 9.681 | 9.709 | 9.566 | 9.566 | 776,570 | -0.10(-1.08%) |
Mar 21, 2023 | 9.795 | 9.795 | 9.652 | 9.671 | 561,170 | -0.14(-1.45%) |
Mar 20, 2023 | 9.757 | 9.838 | 9.747 | 9.814 | 462,894 | +0.10(+1.08%) |
Mar 17, 2023 | 9.690 | 9.776 | 9.690 | 9.709 | 431,971 | -0.01(-0.10%) |
Mar 16, 2023 | 9.538 | 9.757 | 9.538 | 9.719 | 764,231 | +0.13(+1.39%) |
Mar 15, 2023 | 9.519 | 9.609 | 9.485 | 9.585 | 1,198,743 | -0.16(-1.66%) |
Mar 14, 2023 | 9.614 | 9.766 | 9.576 | 9.747 | 963,348 | +0.02(+0.20%) |
Mar 13, 2023 | 9.671 | 9.752 | 9.662 | 9.728 | 890,913 | +0.05(+0.49%) |
Mar 10, 2023 | 9.785 | 9.833 | 9.681 | 9.681 | 645,749 | -0.08(-0.78%) |
Mar 09, 2023 | 9.795 | 9.847 | 9.719 | 9.757 | 442,372 | +0.11(+1.18%) |
Mar 08, 2023 | 9.662 | 9.776 | 9.633 | 9.642 | 412,610 | -0.02(-0.20%) |
Mar 07, 2023 | 9.766 | 9.776 | 9.647 | 9.662 | 462,330 | -0.17(-1.74%) |
Mar 06, 2023 | 9.985 | 10.00 | 9.804 | 9.833 | 494,293 | -0.23(-2.27%) |
Mar 03, 2023 | 10.11 | 10.12 | 9.880 | 10.06 | 1,039,966 | -0.42(-4.00%) |
Mar 02, 2023 | 10.50 | 10.54 | 10.43 | 10.48 | 333,467 | -0.06(-0.54%) |
Mar 01, 2023 | 10.68 | 10.69 | 10.54 | 10.54 | 350,936 | +0.09(+0.82%) |
Feb 28, 2023 | 10.53 | 10.55 | 10.45 | 10.45 | 452,679 | -0.05(-0.45%) |
Feb 27, 2023 | 10.50 | 10.56 | 10.48 | 10.50 | 462,799 | +0.10(+1.01%) |
Feb 24, 2023 | 10.39 | 10.45 | 10.36 | 10.39 | 262,651 | +0.02(+0.18%) |
Feb 23, 2023 | 10.38 | 10.39 | 10.32 | 10.38 | 206,698 | +0.00(+0.00%) |
Feb 22, 2023 | 10.40 | 10.43 | 10.34 | 10.38 | 245,946 | -0.07(-0.64%) |
Feb 21, 2023 | 10.47 | 10.52 | 10.43 | 10.44 | 262,192 | -0.04(-0.36%) |
Feb 17, 2023 | 10.43 | 10.50 | 10.41 | 10.48 | 353,813 | +0.11(+1.10%) |
Feb 16, 2023 | 10.36 | 10.44 | 10.33 | 10.37 | 405,305 | -0.16(-1.54%) |
Feb 15, 2023 | 10.49 | 10.53 | 10.45 | 10.53 | 238,178 | +0.00(+0.00%) |
Feb 14, 2023 | 10.59 | 10.68 | 10.50 | 10.53 | 358,222 | +0.11(+1.10%) |
Feb 13, 2023 | 10.25 | 10.45 | 10.25 | 10.41 | 332,990 | +0.27(+2.63%) |
Feb 10, 2023 | 10.26 | 10.27 | 10.14 | 10.15 | 281,591 | -0.25(-2.38%) |
Feb 09, 2023 | 10.51 | 10.52 | 10.38 | 10.39 | 419,851 | +0.02(+0.18%) |
Feb 08, 2023 | 10.27 | 10.41 | 10.26 | 10.38 | 353,959 | +0.05(+0.46%) |
Feb 07, 2023 | 10.28 | 10.35 | 10.23 | 10.33 | 533,159 | -0.17(-1.63%) |
Feb 06, 2023 | 10.58 | 10.60 | 10.48 | 10.50 | 621,243 | -0.28(-2.56%) |
Feb 03, 2023 | 10.76 | 10.80 | 10.68 | 10.78 | 457,933 | -0.10(-0.96%) |
Feb 02, 2023 | 10.78 | 10.88 | 10.73 | 10.88 | 590,382 | +0.18(+1.69%) |
Feb 01, 2023 | 10.77 | 10.81 | 10.50 | 10.70 | 2,748,320 | -0.06(-0.53%) |
Jan 31, 2023 | 10.69 | 10.78 | 10.68 | 10.76 | 2,828,084 | -0.08(-0.70%) |
Jan 30, 2023 | 10.81 | 10.93 | 10.78 | 10.83 | 923,832 | +0.02(+0.18%) |
Jan 27, 2023 | 10.82 | 10.93 | 10.78 | 10.81 | 941,395 | -0.07(-0.61%) |
Jan 26, 2023 | 10.88 | 10.91 | 10.84 | 10.88 | 428,721 | -0.04(-0.35%) |
Jan 25, 2023 | 10.86 | 10.93 | 10.86 | 10.92 | 187,401 | -0.05(-0.43%) |
Jan 24, 2023 | 10.92 | 11.02 | 10.92 | 10.97 | 142,975 | +0.10(+0.96%) |
Jan 23, 2023 | 10.81 | 10.90 | 10.81 | 10.86 | 278,059 | +0.01(+0.09%) |
Jan 20, 2023 | 10.82 | 10.92 | 10.81 | 10.85 | 293,267 | -0.21(-1.89%) |
Jan 19, 2023 | 10.89 | 11.07 | 10.88 | 11.06 | 459,002 | +0.22(+2.02%) |
Jan 18, 2023 | 11.04 | 11.07 | 10.84 | 10.84 | 275,880 | +0.18(+1.70%) |
Jan 17, 2023 | 10.73 | 10.81 | 10.65 | 10.66 | 381,691 | -0.14(-1.32%) |
Jan 13, 2023 | 10.62 | 10.80 | 10.62 | 10.80 | 256,250 | -0.07(-0.61%) |
Jan 12, 2023 | 10.75 | 10.89 | 10.69 | 10.87 | 255,637 | +0.23(+2.15%) |
Jan 11, 2023 | 10.61 | 10.67 | 10.60 | 10.64 | 231,547 | +0.09(+0.81%) |
Jan 10, 2023 | 10.51 | 10.58 | 10.47 | 10.56 | 323,734 | +0.18(+1.74%) |
Jan 09, 2023 | 10.42 | 10.52 | 10.37 | 10.38 | 300,997 | +0.05(+0.46%) |
Jan 06, 2023 | 10.25 | 10.36 | 10.21 | 10.33 | 394,449 | +0.13(+1.31%) |
Jan 05, 2023 | 10.12 | 10.23 | 10.09 | 10.19 | 699,650 | -0.74(-6.79%) |
Jan 04, 2023 | 10.88 | 10.95 | 10.86 | 10.94 | 260,098 | +0.23(+2.13%) |