Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.287 | 8.350 | 8.201 | 8.314 | 301,210 | +0.05(+0.66%) |
Mar 30, 2023 | 8.368 | 8.422 | 8.215 | 8.260 | 195,722 | -0.03(-0.33%) |
Mar 29, 2023 | 8.224 | 8.305 | 8.147 | 8.287 | 279,221 | +0.17(+2.11%) |
Mar 28, 2023 | 7.917 | 8.115 | 7.908 | 8.115 | 260,084 | +0.14(+1.70%) |
Mar 27, 2023 | 8.043 | 8.075 | 7.948 | 7.980 | 248,654 | +0.07(+0.91%) |
Mar 24, 2023 | 7.700 | 7.917 | 7.628 | 7.908 | 253,129 | +0.14(+1.86%) |
Mar 23, 2023 | 7.871 | 8.034 | 7.700 | 7.763 | 259,995 | -0.09(-1.15%) |
Mar 22, 2023 | 8.007 | 8.070 | 7.826 | 7.853 | 246,381 | -0.14(-1.81%) |
Mar 21, 2023 | 7.980 | 8.205 | 7.912 | 7.998 | 427,661 | +0.21(+2.66%) |
Mar 20, 2023 | 7.817 | 7.881 | 7.673 | 7.790 | 254,871 | +0.06(+0.82%) |
Mar 17, 2023 | 7.745 | 7.826 | 7.619 | 7.727 | 434,152 | -0.13(-1.61%) |
Mar 16, 2023 | 7.691 | 7.952 | 7.664 | 7.853 | 367,191 | +0.04(+0.46%) |
Mar 15, 2023 | 7.528 | 7.826 | 7.447 | 7.817 | 462,609 | +0.10(+1.29%) |
Mar 14, 2023 | 8.242 | 8.242 | 7.587 | 7.718 | 604,725 | -0.34(-4.26%) |
Mar 13, 2023 | 8.133 | 8.224 | 7.971 | 8.061 | 546,096 | -0.21(-2.51%) |
Mar 10, 2023 | 8.458 | 8.521 | 8.133 | 8.269 | 642,119 | -0.24(-2.86%) |
Mar 09, 2023 | 9.235 | 9.458 | 8.124 | 8.512 | 872,523 | -1.34(-13.57%) |
Mar 08, 2023 | 9.812 | 9.848 | 9.659 | 9.848 | 300,193 | +0.04(+0.37%) |
Mar 07, 2023 | 9.930 | 9.957 | 9.614 | 9.812 | 250,026 | -0.14(-1.36%) |
Mar 06, 2023 | 10.38 | 10.43 | 9.939 | 9.948 | 366,062 | -0.51(-4.84%) |
Mar 03, 2023 | 10.31 | 10.54 | 10.22 | 10.45 | 219,707 | +0.24(+2.35%) |
Mar 02, 2023 | 10.05 | 10.25 | 9.991 | 10.21 | 183,735 | +0.08(+0.79%) |
Mar 01, 2023 | 10.07 | 10.30 | 10.02 | 10.13 | 250,400 | +0.11(+1.06%) |
Feb 28, 2023 | 10.57 | 10.58 | 9.974 | 10.03 | 1,174,200 | -0.55(-5.21%) |
Feb 27, 2023 | 10.57 | 10.65 | 10.42 | 10.58 | 893,067 | +0.06(+0.59%) |
Feb 24, 2023 | 10.36 | 10.56 | 9.983 | 10.52 | 1,028,531 | +0.00(+0.00%) |
Feb 23, 2023 | 10.07 | 10.55 | 10.01 | 10.52 | 717,801 | +0.58(+5.81%) |
Feb 22, 2023 | 9.707 | 9.965 | 9.707 | 9.938 | 211,978 | +0.29(+3.04%) |
Feb 21, 2023 | 9.752 | 9.790 | 9.538 | 9.645 | 158,785 | -0.24(-2.43%) |
Feb 17, 2023 | 9.707 | 9.956 | 9.645 | 9.885 | 128,812 | +0.20(+2.02%) |
Feb 16, 2023 | 9.734 | 9.796 | 9.476 | 9.689 | 184,536 | -0.18(-1.80%) |
Feb 15, 2023 | 9.894 | 10.00 | 9.809 | 9.867 | 125,989 | -0.14(-1.42%) |
Feb 14, 2023 | 9.991 | 10.08 | 9.894 | 10.01 | 131,212 | -0.02(-0.18%) |
Feb 13, 2023 | 9.947 | 10.05 | 9.876 | 10.03 | 102,669 | +0.11(+1.07%) |
Feb 10, 2023 | 9.885 | 9.991 | 9.787 | 9.920 | 107,889 | +0.08(+0.81%) |
Feb 09, 2023 | 10.21 | 10.35 | 9.752 | 9.840 | 173,145 | -0.31(-3.06%) |
Feb 08, 2023 | 10.29 | 10.37 | 10.10 | 10.15 | 108,101 | -0.22(-2.14%) |
Feb 07, 2023 | 10.35 | 10.43 | 10.22 | 10.37 | 121,911 | +0.01(+0.09%) |
Feb 06, 2023 | 10.41 | 10.41 | 10.19 | 10.36 | 163,301 | -0.07(-0.68%) |
Feb 03, 2023 | 10.44 | 10.52 | 10.34 | 10.44 | 168,203 | -0.16(-1.51%) |
Feb 02, 2023 | 10.48 | 10.67 | 10.40 | 10.60 | 189,055 | +0.12(+1.10%) |
Feb 01, 2023 | 10.35 | 10.59 | 10.16 | 10.48 | 206,248 | +0.13(+1.29%) |
Jan 31, 2023 | 10.22 | 10.36 | 10.14 | 10.35 | 249,667 | +0.12(+1.22%) |
Jan 30, 2023 | 9.991 | 10.30 | 9.894 | 10.22 | 197,773 | +0.18(+1.77%) |
Jan 27, 2023 | 10.08 | 10.20 | 9.867 | 10.04 | 202,473 | -0.04(-0.44%) |
Jan 26, 2023 | 9.769 | 10.14 | 9.707 | 10.09 | 210,750 | +0.32(+3.27%) |
Jan 25, 2023 | 9.689 | 9.769 | 9.574 | 9.769 | 164,557 | +0.01(+0.09%) |
Jan 24, 2023 | 9.707 | 9.840 | 9.592 | 9.760 | 111,465 | +0.08(+0.83%) |
Jan 23, 2023 | 9.707 | 9.805 | 9.632 | 9.681 | 170,569 | +0.00(+0.00%) |
Jan 20, 2023 | 9.725 | 9.734 | 9.538 | 9.681 | 246,551 | +0.04(+0.37%) |
Jan 19, 2023 | 9.796 | 9.808 | 9.481 | 9.645 | 180,540 | -0.21(-2.16%) |
Jan 18, 2023 | 9.796 | 10.09 | 9.787 | 9.858 | 394,497 | +0.20(+2.02%) |
Jan 17, 2023 | 9.778 | 9.778 | 9.481 | 9.663 | 186,692 | -0.11(-1.09%) |
Jan 13, 2023 | 9.583 | 9.769 | 9.556 | 9.769 | 217,484 | +0.15(+1.57%) |
Jan 12, 2023 | 9.556 | 9.672 | 9.521 | 9.618 | 158,826 | +0.11(+1.12%) |
Jan 11, 2023 | 9.476 | 9.627 | 9.458 | 9.512 | 189,483 | +0.15(+1.61%) |
Jan 10, 2023 | 9.352 | 9.512 | 9.290 | 9.361 | 256,249 | +0.10(+1.05%) |
Jan 09, 2023 | 9.352 | 9.405 | 9.059 | 9.263 | 289,155 | +0.02(+0.19%) |
Jan 06, 2023 | 8.810 | 9.290 | 8.810 | 9.245 | 272,252 | +0.52(+6.01%) |
Jan 05, 2023 | 8.908 | 8.952 | 8.606 | 8.721 | 296,336 | -0.28(-3.16%) |
Jan 04, 2023 | 8.739 | 9.085 | 8.704 | 9.006 | 265,726 | +0.41(+4.75%) |