Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.285 | 9.465 | 9.217 | 9.465 | 1,048,074 | +0.28(+3.07%) |
Mar 30, 2023 | 9.191 | 9.208 | 9.046 | 9.183 | 864,944 | +0.06(+0.65%) |
Mar 29, 2023 | 9.106 | 9.149 | 8.999 | 9.123 | 1,063,987 | +0.20(+2.20%) |
Mar 28, 2023 | 9.046 | 9.191 | 8.918 | 8.927 | 2,618,557 | -0.64(-6.69%) |
Mar 27, 2023 | 9.388 | 9.601 | 9.311 | 9.567 | 1,559,772 | +0.33(+3.60%) |
Mar 24, 2023 | 8.876 | 9.307 | 8.799 | 9.234 | 943,818 | +0.29(+3.24%) |
Mar 23, 2023 | 9.294 | 9.490 | 8.876 | 8.944 | 1,223,363 | -0.26(-2.78%) |
Mar 22, 2023 | 9.388 | 9.524 | 9.187 | 9.200 | 979,340 | -0.22(-2.36%) |
Mar 21, 2023 | 9.490 | 9.541 | 9.371 | 9.422 | 1,142,260 | +0.11(+1.19%) |
Mar 20, 2023 | 9.243 | 9.396 | 9.230 | 9.311 | 969,088 | +0.13(+1.39%) |
Mar 17, 2023 | 9.499 | 9.507 | 9.115 | 9.183 | 1,500,161 | -0.38(-3.93%) |
Mar 16, 2023 | 9.354 | 9.601 | 9.157 | 9.558 | 1,175,300 | +0.10(+1.08%) |
Mar 15, 2023 | 9.396 | 9.584 | 9.294 | 9.456 | 1,345,437 | -0.18(-1.86%) |
Mar 14, 2023 | 9.371 | 9.844 | 9.302 | 9.635 | 1,839,415 | +0.55(+6.01%) |
Mar 13, 2023 | 9.140 | 9.260 | 8.918 | 9.089 | 1,696,398 | -0.28(-3.01%) |
Mar 10, 2023 | 9.849 | 9.857 | 9.272 | 9.371 | 1,614,613 | -0.46(-4.69%) |
Mar 09, 2023 | 10.39 | 10.41 | 9.823 | 9.832 | 1,309,189 | -0.55(-5.26%) |
Mar 08, 2023 | 10.45 | 10.45 | 10.24 | 10.38 | 1,228,156 | +0.02(+0.17%) |
Mar 07, 2023 | 10.51 | 10.57 | 10.29 | 10.36 | 1,007,868 | -0.14(-1.30%) |
Mar 06, 2023 | 10.51 | 10.57 | 10.43 | 10.50 | 1,267,237 | +0.07(+0.65%) |
Mar 03, 2023 | 10.57 | 10.64 | 10.37 | 10.43 | 3,857,713 | -0.05(-0.49%) |
Mar 02, 2023 | 10.39 | 10.49 | 10.25 | 10.48 | 1,069,978 | +0.06(+0.57%) |
Mar 01, 2023 | 10.67 | 10.68 | 10.37 | 10.42 | 983,106 | -0.27(-2.55%) |
Feb 28, 2023 | 10.68 | 10.79 | 10.66 | 10.69 | 1,054,149 | +0.00(+0.00%) |
Feb 27, 2023 | 11.10 | 11.10 | 10.66 | 10.69 | 3,181,214 | -0.26(-2.34%) |
Feb 24, 2023 | 11.02 | 11.05 | 10.85 | 10.95 | 2,095,875 | -0.23(-2.06%) |
Feb 23, 2023 | 11.28 | 11.39 | 11.02 | 11.18 | 933,092 | +0.00(+0.00%) |
Feb 22, 2023 | 11.09 | 11.32 | 10.91 | 11.18 | 1,845,087 | -0.02(-0.15%) |
Feb 21, 2023 | 11.48 | 11.54 | 11.16 | 11.20 | 902,506 | -0.47(-4.02%) |
Feb 17, 2023 | 11.73 | 11.74 | 11.54 | 11.67 | 585,006 | -0.07(-0.58%) |
Feb 16, 2023 | 11.61 | 11.86 | 11.49 | 11.73 | 486,156 | -0.05(-0.43%) |
Feb 15, 2023 | 11.75 | 11.83 | 11.58 | 11.79 | 667,075 | -0.03(-0.22%) |
Feb 14, 2023 | 11.78 | 11.91 | 11.66 | 11.81 | 440,773 | -0.05(-0.43%) |
Feb 13, 2023 | 11.78 | 11.89 | 11.73 | 11.86 | 329,526 | +0.12(+1.02%) |
Feb 10, 2023 | 11.75 | 11.85 | 11.65 | 11.74 | 487,019 | -0.04(-0.36%) |
Feb 09, 2023 | 12.37 | 12.44 | 11.74 | 11.79 | 765,466 | -0.44(-3.56%) |
Feb 08, 2023 | 12.22 | 12.28 | 12.06 | 12.22 | 490,958 | +0.01(+0.07%) |
Feb 07, 2023 | 12.21 | 12.36 | 12.08 | 12.21 | 674,963 | -0.03(-0.28%) |
Feb 06, 2023 | 12.72 | 12.81 | 12.18 | 12.25 | 866,058 | -0.61(-4.71%) |
Feb 03, 2023 | 13.05 | 13.13 | 12.79 | 12.85 | 1,061,663 | -0.28(-2.14%) |
Feb 02, 2023 | 13.14 | 13.28 | 13.07 | 13.13 | 870,124 | +0.16(+1.25%) |
Feb 01, 2023 | 12.61 | 13.08 | 12.54 | 12.97 | 1,048,388 | +0.44(+3.47%) |
Jan 31, 2023 | 12.43 | 12.61 | 12.38 | 12.54 | 776,312 | +0.22(+1.80%) |
Jan 30, 2023 | 12.54 | 12.58 | 12.26 | 12.31 | 754,620 | -0.26(-2.04%) |
Jan 27, 2023 | 12.16 | 12.60 | 12.16 | 12.57 | 810,374 | +0.30(+2.43%) |
Jan 26, 2023 | 12.12 | 12.27 | 12.06 | 12.27 | 573,879 | +0.22(+1.84%) |
Jan 25, 2023 | 12.02 | 12.12 | 11.91 | 12.05 | 530,107 | -0.02(-0.14%) |
Jan 24, 2023 | 12.12 | 12.18 | 12.04 | 12.07 | 388,346 | -0.10(-0.84%) |
Jan 23, 2023 | 12.14 | 12.24 | 12.05 | 12.17 | 674,265 | +0.01(+0.07%) |
Jan 20, 2023 | 11.95 | 12.17 | 11.82 | 12.16 | 596,849 | +0.23(+1.93%) |
Jan 19, 2023 | 11.85 | 11.95 | 11.70 | 11.93 | 548,400 | +0.02(+0.14%) |
Jan 18, 2023 | 11.91 | 12.00 | 11.67 | 11.91 | 1,014,616 | +0.09(+0.72%) |
Jan 17, 2023 | 12.01 | 12.05 | 11.80 | 11.83 | 584,399 | -0.14(-1.14%) |
Jan 13, 2023 | 11.85 | 11.99 | 11.79 | 11.97 | 498,257 | +0.03(+0.29%) |
Jan 12, 2023 | 11.80 | 12.05 | 11.70 | 11.93 | 927,883 | +0.24(+2.04%) |
Jan 11, 2023 | 11.40 | 11.76 | 11.38 | 11.69 | 1,231,377 | +0.38(+3.32%) |
Jan 10, 2023 | 10.99 | 11.33 | 10.89 | 11.32 | 950,454 | +0.27(+2.47%) |
Jan 09, 2023 | 10.92 | 11.18 | 10.89 | 11.04 | 1,060,148 | +0.16(+1.49%) |
Jan 06, 2023 | 10.87 | 10.95 | 10.65 | 10.88 | 1,913,779 | -0.03(-0.23%) |
Jan 05, 2023 | 10.96 | 11.01 | 10.73 | 10.91 | 1,802,978 | -0.09(-0.81%) |
Jan 04, 2023 | 10.91 | 11.16 | 10.83 | 11.00 | 1,457,624 | +0.31(+2.89%) |