Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.973 | 8.108 | 7.732 | 7.778 | 9,363 | -0.13(-1.67%) |
Mar 30, 2023 | 7.781 | 8.031 | 7.781 | 7.910 | 4,868 | +0.07(+0.92%) |
Mar 29, 2023 | 7.655 | 8.055 | 7.607 | 7.838 | 15,736 | +0.23(+3.04%) |
Mar 28, 2023 | 7.704 | 7.761 | 7.511 | 7.607 | 10,417 | -0.10(-1.25%) |
Mar 27, 2023 | 7.713 | 7.792 | 7.704 | 7.704 | 5,240 | -0.12(-1.48%) |
Mar 24, 2023 | 7.704 | 7.874 | 7.704 | 7.819 | 8,795 | +0.12(+1.50%) |
Mar 23, 2023 | 7.655 | 7.841 | 7.655 | 7.704 | 7,278 | +0.02(+0.25%) |
Mar 22, 2023 | 7.713 | 7.713 | 7.655 | 7.684 | 6,009 | +0.03(+0.38%) |
Mar 21, 2023 | 7.752 | 7.790 | 7.598 | 7.655 | 3,646 | -0.03(-0.38%) |
Mar 20, 2023 | 7.675 | 7.694 | 7.511 | 7.684 | 10,759 | -0.08(-0.99%) |
Mar 17, 2023 | 7.848 | 7.954 | 7.039 | 7.761 | 38,376 | -0.09(-1.10%) |
Mar 16, 2023 | 7.896 | 7.944 | 7.704 | 7.848 | 9,442 | -0.34(-4.12%) |
Mar 15, 2023 | 8.310 | 8.310 | 7.925 | 8.185 | 19,922 | -0.18(-2.19%) |
Mar 14, 2023 | 7.858 | 8.378 | 7.858 | 8.368 | 23,104 | +0.33(+4.07%) |
Mar 13, 2023 | 8.426 | 8.549 | 7.713 | 8.041 | 71,603 | -0.51(-5.97%) |
Mar 10, 2023 | 8.493 | 8.715 | 8.493 | 8.551 | 10,570 | -0.02(-0.22%) |
Mar 09, 2023 | 8.849 | 8.946 | 8.570 | 8.570 | 14,598 | -0.30(-3.37%) |
Mar 08, 2023 | 8.859 | 8.902 | 8.859 | 8.869 | 3,188 | -0.01(-0.11%) |
Mar 07, 2023 | 8.907 | 8.926 | 8.822 | 8.878 | 7,712 | -0.01(-0.11%) |
Mar 06, 2023 | 8.859 | 8.946 | 8.762 | 8.888 | 3,938 | +0.05(+0.54%) |
Mar 03, 2023 | 8.859 | 8.946 | 8.715 | 8.840 | 5,756 | -0.02(-0.22%) |
Mar 02, 2023 | 8.859 | 8.907 | 8.821 | 8.859 | 8,643 | -0.01(-0.11%) |
Mar 01, 2023 | 8.859 | 8.948 | 8.705 | 8.869 | 6,928 | +0.01(+0.11%) |
Feb 28, 2023 | 8.907 | 9.032 | 8.772 | 8.859 | 21,552 | -0.14(-1.60%) |
Feb 24, 2023 | 9.004 | 119 | +0.14(+1.63%) | |||
Feb 23, 2023 | 8.878 | 8.994 | 8.474 | 8.859 | 10,761 | -0.01(-0.11%) |
Feb 22, 2023 | 8.811 | 8.878 | 8.811 | 8.869 | 1,687 | -0.02(-0.22%) |
Feb 21, 2023 | 8.859 | 8.956 | 8.763 | 8.888 | 6,992 | +0.03(+0.32%) |
Feb 17, 2023 | 8.801 | 9.052 | 8.753 | 8.859 | 12,527 | +0.03(+0.33%) |
Feb 16, 2023 | 8.763 | 8.869 | 8.763 | 8.830 | 27,954 | -0.03(-0.33%) |
Feb 15, 2023 | 8.936 | 8.936 | 8.801 | 8.859 | 7,761 | -0.06(-0.65%) |
Feb 14, 2023 | 8.907 | 8.984 | 8.599 | 8.917 | 46,300 | +0.01(+0.11%) |
Feb 13, 2023 | 8.975 | 8.975 | 8.869 | 8.907 | 7,145 | -0.03(-0.32%) |
Feb 10, 2023 | 8.878 | 8.936 | 8.859 | 8.936 | 4,033 | +0.00(+0.00%) |
Feb 09, 2023 | 9.052 | 9.052 | 8.878 | 8.936 | 11,213 | -0.10(-1.07%) |
Feb 08, 2023 | 9.032 | 9.042 | 8.962 | 9.032 | 3,774 | -0.01(-0.11%) |
Feb 07, 2023 | 8.907 | 9.061 | 8.907 | 9.042 | 7,141 | +0.13(+1.51%) |
Feb 06, 2023 | 9.061 | 9.225 | 8.821 | 8.907 | 26,271 | -0.06(-0.64%) |
Feb 03, 2023 | 9.100 | 9.206 | 8.811 | 8.965 | 38,127 | -0.14(-1.59%) |
Feb 02, 2023 | 9.177 | 9.302 | 9.023 | 9.110 | 26,502 | -0.09(-0.94%) |
Feb 01, 2023 | 9.341 | 9.485 | 8.859 | 9.196 | 57,795 | -0.19(-2.05%) |
Jan 31, 2023 | 8.898 | 9.658 | 8.859 | 9.389 | 97,630 | +0.67(+7.73%) |
Jan 30, 2023 | 8.811 | 8.811 | 8.551 | 8.715 | 30,039 | -0.10(-1.09%) |
Jan 27, 2023 | 8.763 | 8.907 | 8.589 | 8.811 | 36,866 | +0.06(+0.66%) |
Jan 26, 2023 | 8.859 | 8.859 | 8.464 | 8.753 | 69,964 | -0.02(-0.22%) |
Jan 25, 2023 | 8.878 | 8.902 | 8.772 | 8.772 | 19,623 | -0.12(-1.30%) |
Jan 24, 2023 | 8.869 | 8.936 | 8.859 | 8.888 | 16,730 | +0.03(+0.33%) |
Jan 23, 2023 | 8.849 | 8.955 | 8.849 | 8.859 | 9,524 | +0.04(+0.44%) |
Jan 20, 2023 | 8.715 | 8.888 | 8.715 | 8.821 | 20,081 | +0.06(+0.66%) |
Jan 19, 2023 | 8.878 | 8.907 | 8.724 | 8.763 | 19,975 | -0.11(-1.19%) |
Jan 18, 2023 | 8.859 | 8.880 | 8.845 | 8.869 | 8,398 | +0.00(+0.00%) |
Jan 17, 2023 | 8.715 | 8.869 | 8.715 | 8.869 | 16,592 | +0.17(+1.99%) |
Jan 13, 2023 | 8.666 | 8.715 | 8.570 | 8.695 | 34,280 | +0.08(+0.89%) |
Jan 12, 2023 | 8.676 | 8.695 | 8.570 | 8.618 | 12,936 | +0.01(+0.11%) |
Jan 11, 2023 | 8.570 | 8.609 | 8.532 | 8.609 | 7,057 | +0.04(+0.45%) |
Jan 10, 2023 | 8.638 | 8.686 | 8.522 | 8.570 | 37,619 | +0.01(+0.11%) |
Jan 09, 2023 | 8.570 | 8.570 | 8.522 | 8.561 | 12,658 | +0.05(+0.57%) |
Jan 06, 2023 | 8.522 | 8.561 | 8.503 | 8.512 | 16,624 | +0.00(+0.00%) |
Jan 05, 2023 | 8.512 | 8.570 | 8.426 | 8.512 | 54,787 | +0.10(+1.14%) |
Jan 04, 2023 | 8.108 | 8.474 | 8.108 | 8.416 | 49,232 | +0.33(+4.05%) |