Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.26 | 14.10 | 13.26 | 13.97 | 378,458 | +0.62(+4.64%) |
Mar 30, 2023 | 13.52 | 13.53 | 13.28 | 13.35 | 86,218 | -0.23(-1.69%) |
Mar 29, 2023 | 13.52 | 13.83 | 13.51 | 13.58 | 86,418 | +0.05(+0.37%) |
Mar 28, 2023 | 13.59 | 13.65 | 13.38 | 13.53 | 108,417 | +0.14(+1.05%) |
Mar 27, 2023 | 13.19 | 13.75 | 13.18 | 13.39 | 179,127 | +0.55(+4.28%) |
Mar 24, 2023 | 12.67 | 12.90 | 12.52 | 12.84 | 114,341 | -0.03(-0.23%) |
Mar 23, 2023 | 13.23 | 13.64 | 12.84 | 12.87 | 111,638 | -0.39(-2.94%) |
Mar 22, 2023 | 13.32 | 13.76 | 13.21 | 13.26 | 117,899 | -0.23(-1.70%) |
Mar 21, 2023 | 13.45 | 13.82 | 13.27 | 13.49 | 128,366 | +0.28(+2.12%) |
Mar 20, 2023 | 13.10 | 13.37 | 13.02 | 13.21 | 81,671 | -0.17(-1.27%) |
Mar 17, 2023 | 13.28 | 13.70 | 13.21 | 13.38 | 126,297 | +0.02(+0.15%) |
Mar 16, 2023 | 12.91 | 13.44 | 12.73 | 13.36 | 124,328 | -0.01(-0.07%) |
Mar 15, 2023 | 12.91 | 13.49 | 12.91 | 13.37 | 106,028 | +0.17(+1.29%) |
Mar 14, 2023 | 12.90 | 13.54 | 12.90 | 13.20 | 176,770 | +0.51(+4.06%) |
Mar 13, 2023 | 12.95 | 13.02 | 12.46 | 12.69 | 142,540 | -0.60(-4.55%) |
Mar 10, 2023 | 14.01 | 14.06 | 12.71 | 13.29 | 402,740 | -0.89(-6.28%) |
Mar 09, 2023 | 14.58 | 14.58 | 14.08 | 14.18 | 124,038 | -0.30(-2.07%) |
Mar 08, 2023 | 14.26 | 14.50 | 14.00 | 14.48 | 114,707 | +0.34(+2.40%) |
Mar 07, 2023 | 14.06 | 14.59 | 13.88 | 14.14 | 157,101 | -0.07(-0.49%) |
Mar 06, 2023 | 14.26 | 14.75 | 14.04 | 14.21 | 181,889 | -0.05(-0.35%) |
Mar 03, 2023 | 13.87 | 14.30 | 13.67 | 14.26 | 279,493 | +0.54(+3.94%) |
Mar 02, 2023 | 13.26 | 13.93 | 13.13 | 13.72 | 237,792 | +0.57(+4.33%) |
Mar 01, 2023 | 13.11 | 13.37 | 12.97 | 13.15 | 184,683 | -0.26(-1.94%) |
Feb 28, 2023 | 13.07 | 13.90 | 12.96 | 13.41 | 249,175 | +0.24(+1.82%) |
Feb 27, 2023 | 12.63 | 13.75 | 12.50 | 13.17 | 719,705 | +0.80(+6.47%) |
Feb 24, 2023 | 10.75 | 12.50 | 10.43 | 12.37 | 1,043,036 | +3.31(+36.53%) |
Feb 23, 2023 | 9.200 | 9.230 | 8.910 | 9.060 | 70,816 | +0.01(+0.11%) |
Feb 22, 2023 | 9.120 | 9.340 | 8.880 | 9.050 | 55,240 | -0.07(-0.77%) |
Feb 21, 2023 | 9.370 | 9.450 | 9.080 | 9.120 | 52,035 | -0.43(-4.50%) |
Feb 17, 2023 | 9.460 | 9.640 | 9.440 | 9.550 | 23,236 | -0.06(-0.62%) |
Feb 16, 2023 | 9.230 | 9.870 | 9.230 | 9.610 | 62,171 | +0.38(+4.12%) |
Feb 15, 2023 | 9.130 | 9.260 | 9.090 | 9.230 | 35,060 | -0.04(-0.43%) |
Feb 14, 2023 | 9.330 | 9.530 | 9.230 | 9.270 | 41,599 | -0.09(-0.96%) |
Feb 13, 2023 | 9.100 | 9.500 | 8.940 | 9.360 | 89,303 | +0.29(+3.20%) |
Feb 10, 2023 | 9.420 | 9.580 | 8.910 | 9.070 | 189,310 | -0.35(-3.72%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.410 | 9.420 | 82,312 | -0.28(-2.89%) |
Feb 08, 2023 | 9.810 | 9.880 | 9.640 | 9.700 | 99,235 | -0.11(-1.12%) |
Feb 07, 2023 | 9.590 | 9.890 | 9.440 | 9.810 | 103,844 | +0.23(+2.40%) |
Feb 06, 2023 | 9.460 | 9.810 | 9.460 | 9.580 | 89,124 | +0.08(+0.84%) |
Feb 03, 2023 | 9.350 | 9.730 | 9.350 | 9.500 | 110,283 | +0.05(+0.53%) |
Feb 02, 2023 | 9.350 | 9.580 | 9.320 | 9.450 | 118,064 | +0.30(+3.28%) |
Feb 01, 2023 | 9.340 | 9.340 | 8.790 | 9.150 | 118,337 | -0.19(-2.03%) |
Jan 31, 2023 | 9.390 | 9.531 | 9.230 | 9.340 | 129,349 | -0.05(-0.53%) |
Jan 30, 2023 | 9.280 | 9.460 | 9.050 | 9.390 | 145,536 | +0.16(+1.73%) |
Jan 27, 2023 | 8.700 | 9.480 | 8.700 | 9.230 | 159,022 | +0.54(+6.21%) |
Jan 26, 2023 | 8.710 | 8.800 | 8.443 | 8.690 | 70,976 | +0.07(+0.81%) |
Jan 25, 2023 | 8.250 | 8.820 | 8.220 | 8.620 | 78,897 | +0.27(+3.23%) |
Jan 24, 2023 | 8.460 | 8.460 | 8.250 | 8.350 | 79,014 | -0.11(-1.30%) |
Jan 23, 2023 | 8.600 | 8.670 | 8.060 | 8.460 | 109,977 | -0.17(-1.97%) |
Jan 20, 2023 | 8.650 | 8.800 | 8.400 | 8.630 | 131,134 | -0.09(-1.03%) |
Jan 19, 2023 | 8.530 | 8.935 | 8.400 | 8.720 | 80,309 | +0.01(+0.11%) |
Jan 18, 2023 | 8.510 | 9.130 | 8.349 | 8.710 | 136,501 | +0.66(+8.20%) |
Jan 17, 2023 | 7.500 | 8.050 | 7.500 | 8.050 | 79,403 | +0.53(+7.05%) |
Jan 13, 2023 | 7.440 | 7.690 | 7.260 | 7.520 | 55,335 | +0.05(+0.67%) |
Jan 12, 2023 | 7.560 | 7.560 | 7.350 | 7.470 | 42,231 | -0.13(-1.71%) |
Jan 11, 2023 | 7.560 | 7.690 | 7.460 | 7.600 | 80,566 | +0.10(+1.33%) |
Jan 10, 2023 | 7.220 | 7.540 | 7.211 | 7.500 | 66,385 | +0.32(+4.46%) |
Jan 09, 2023 | 6.970 | 7.350 | 6.970 | 7.180 | 68,799 | +0.32(+4.66%) |
Jan 06, 2023 | 6.580 | 6.910 | 6.480 | 6.860 | 80,031 | +0.28(+4.26%) |
Jan 05, 2023 | 6.470 | 6.670 | 6.470 | 6.580 | 71,360 | +0.12(+1.78%) |
Jan 04, 2023 | 6.440 | 6.630 | 6.440 | 6.465 | 35,004 | +0.01(+0.23%) |