Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.78 | 13.52 | 11.50 | 12.78 | 2,860 | +0.77(+6.45%) |
Mar 30, 2023 | 12.35 | 12.70 | 12.01 | 12.01 | 1,194 | -0.10(-0.83%) |
Mar 29, 2023 | 12.10 | 12.80 | 12.10 | 12.11 | 4,147 | +0.01(+0.05%) |
Mar 28, 2023 | 11.81 | 12.85 | 11.81 | 12.10 | 3,485 | -0.10(-0.82%) |
Mar 27, 2023 | 11.80 | 12.91 | 11.80 | 12.20 | 2,020 | +0.20(+1.67%) |
Mar 24, 2023 | 12.18 | 12.68 | 11.25 | 12.00 | 11,087 | -1.14(-8.70%) |
Mar 23, 2023 | 15.91 | 16.39 | 13.04 | 13.14 | 9,729 | -3.14(-19.29%) |
Mar 22, 2023 | 12.00 | 16.40 | 12.00 | 16.29 | 39,846 | +3.60(+28.42%) |
Mar 21, 2023 | 12.59 | 13.58 | 11.20 | 12.68 | 41,436 | +0.32(+2.57%) |
Mar 20, 2023 | 13.34 | 16.38 | 11.70 | 12.36 | 367,857 | +1.56(+14.42%) |
Mar 17, 2023 | 10.60 | 11.91 | 10.60 | 10.81 | 8,748 | +0.26(+2.50%) |
Mar 16, 2023 | 10.80 | 12.13 | 10.54 | 10.54 | 2,540 | -0.93(-8.09%) |
Mar 15, 2023 | 11.97 | 12.31 | 10.80 | 11.47 | 2,153 | -0.53(-4.42%) |
Mar 14, 2023 | 11.00 | 12.01 | 10.60 | 12.00 | 2,038 | +0.20(+1.66%) |
Mar 13, 2023 | 11.94 | 12.94 | 11.40 | 11.80 | 1,346 | +0.00(+0.03%) |
Mar 10, 2023 | 11.05 | 12.00 | 10.40 | 11.80 | 923 | +0.61(+5.45%) |
Mar 09, 2023 | 11.23 | 11.40 | 9.898 | 11.19 | 4,600 | +1.19(+11.90%) |
Mar 08, 2023 | 12.86 | 12.86 | 9.804 | 10.00 | 1,878 | -0.54(-5.12%) |
Mar 07, 2023 | 11.33 | 11.39 | 10.40 | 10.54 | 2,510 | -1.39(-11.64%) |
Mar 06, 2023 | 12.31 | 12.31 | 11.26 | 11.93 | 1,358 | +0.07(+0.56%) |
Mar 03, 2023 | 12.39 | 12.79 | 11.82 | 11.86 | 442 | -0.34(-2.77%) |
Mar 02, 2023 | 12.40 | 12.90 | 11.82 | 12.20 | 1,039 | +0.00(+0.00%) |
Mar 01, 2023 | 12.00 | 12.99 | 12.00 | 12.20 | 1,122 | +0.40(+3.37%) |
Feb 28, 2023 | 12.12 | 12.12 | 11.80 | 11.80 | 528 | -0.32(-2.61%) |
Feb 27, 2023 | 13.00 | 13.00 | 12.00 | 12.12 | 2,508 | -0.08(-0.67%) |
Feb 24, 2023 | 13.47 | 13.47 | 12.20 | 12.20 | 903 | -0.63(-4.93%) |
Feb 23, 2023 | 14.17 | 14.17 | 12.80 | 12.83 | 821 | -0.88(-6.40%) |
Feb 22, 2023 | 14.37 | 15.20 | 12.60 | 13.71 | 813 | -1.50(-9.86%) |
Feb 21, 2023 | 15.77 | 15.77 | 13.90 | 15.21 | 2,298 | +0.02(+0.14%) |
Feb 17, 2023 | 15.39 | 15.39 | 14.25 | 15.19 | 471 | +0.59(+4.04%) |
Feb 16, 2023 | 13.20 | 15.19 | 13.20 | 14.60 | 2,729 | -0.05(-0.35%) |
Feb 15, 2023 | 13.80 | 15.40 | 13.26 | 14.65 | 2,521 | +0.87(+6.33%) |
Feb 14, 2023 | 12.80 | 13.78 | 12.00 | 13.78 | 1,047 | +0.98(+7.64%) |
Feb 13, 2023 | 13.00 | 13.00 | 12.40 | 12.80 | 810 | -0.10(-0.78%) |
Feb 10, 2023 | 13.39 | 13.52 | 12.40 | 12.90 | 318 | +0.05(+0.39%) |
Feb 09, 2023 | 13.38 | 13.38 | 12.40 | 12.85 | 751 | +0.06(+0.45%) |
Feb 08, 2023 | 11.56 | 12.80 | 11.40 | 12.79 | 2,626 | +0.61(+5.02%) |
Feb 07, 2023 | 12.00 | 13.20 | 12.00 | 12.18 | 2,732 | -0.42(-3.33%) |
Feb 06, 2023 | 12.60 | 13.60 | 12.00 | 12.60 | 2,595 | +0.20(+1.61%) |
Feb 03, 2023 | 12.80 | 14.03 | 12.35 | 12.40 | 2,730 | +0.40(+3.30%) |
Feb 02, 2023 | 14.80 | 15.20 | 12.00 | 12.00 | 8,067 | -2.00(-14.26%) |
Feb 01, 2023 | 13.99 | 15.00 | 13.40 | 14.00 | 1,010 | +0.01(+0.04%) |
Jan 31, 2023 | 11.85 | 14.20 | 11.21 | 13.99 | 3,325 | +2.19(+18.57%) |
Jan 30, 2023 | 12.00 | 12.20 | 11.80 | 11.80 | 712 | -0.35(-2.88%) |
Jan 27, 2023 | 11.79 | 12.20 | 11.20 | 12.15 | 1,182 | +0.55(+4.76%) |
Jan 26, 2023 | 12.20 | 12.20 | 11.00 | 11.60 | 429 | -0.60(-4.92%) |
Jan 25, 2023 | 11.30 | 12.40 | 11.09 | 12.20 | 611 | +1.12(+10.11%) |
Jan 24, 2023 | 11.00 | 12.98 | 10.60 | 11.08 | 3,012 | +0.50(+4.73%) |
Jan 23, 2023 | 10.80 | 10.80 | 9.600 | 10.58 | 1,097 | +0.98(+10.21%) |
Jan 20, 2023 | 11.00 | 11.00 | 9.556 | 9.600 | 4,124 | -0.40(-4.00%) |
Jan 19, 2023 | 11.00 | 11.00 | 9.744 | 10.00 | 1,505 | -0.61(-5.75%) |
Jan 18, 2023 | 11.05 | 11.98 | 10.51 | 10.61 | 1,523 | -0.79(-6.90%) |
Jan 17, 2023 | 10.87 | 11.57 | 10.00 | 11.40 | 3,492 | +1.05(+10.11%) |
Jan 13, 2023 | 10.53 | 10.80 | 10.35 | 10.35 | 822 | -0.25(-2.32%) |
Jan 12, 2023 | 10.00 | 10.60 | 9.400 | 10.60 | 1,146 | +0.59(+5.94%) |
Jan 11, 2023 | 9.000 | 10.59 | 9.000 | 10.00 | 1,485 | +0.00(+0.02%) |
Jan 10, 2023 | 10.40 | 10.60 | 10.00 | 10.00 | 832 | +0.05(+0.50%) |
Jan 09, 2023 | 10.00 | 10.59 | 9.404 | 9.950 | 1,335 | -0.04(-0.40%) |
Jan 06, 2023 | 9.600 | 10.00 | 9.010 | 9.990 | 999 | +0.59(+6.25%) |
Jan 05, 2023 | 8.998 | 9.800 | 8.004 | 9.402 | 2,514 | +0.61(+6.96%) |
Jan 04, 2023 | 9.000 | 9.000 | 8.400 | 8.790 | 552 | +0.01(+0.09%) |