Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.49 | 12.21 | 9.775 | 12.04 | 125,791 | +1.56(+14.89%) |
Mar 30, 2023 | 9.900 | 10.56 | 9.831 | 10.48 | 85,807 | +0.70(+7.11%) |
Mar 29, 2023 | 10.06 | 10.60 | 9.240 | 9.788 | 106,428 | -0.16(-1.59%) |
Mar 28, 2023 | 10.61 | 11.29 | 9.903 | 9.946 | 86,572 | -0.87(-8.03%) |
Mar 27, 2023 | 10.73 | 11.62 | 10.56 | 10.81 | 87,019 | +0.09(+0.80%) |
Mar 24, 2023 | 10.89 | 11.13 | 10.49 | 10.73 | 63,978 | -0.16(-1.51%) |
Mar 23, 2023 | 12.54 | 12.78 | 10.60 | 10.89 | 145,181 | -1.77(-13.95%) |
Mar 22, 2023 | 14.52 | 15.18 | 12.65 | 12.66 | 83,159 | -2.42(-16.02%) |
Mar 21, 2023 | 15.58 | 16.13 | 14.19 | 15.07 | 155,486 | -1.59(-9.54%) |
Mar 20, 2023 | 11.74 | 17.16 | 10.56 | 16.66 | 131,685 | +4.87(+41.30%) |
Mar 17, 2023 | 11.75 | 12.54 | 10.56 | 11.79 | 962,954 | +0.11(+0.90%) |
Mar 16, 2023 | 10.99 | 12.71 | 10.57 | 11.69 | 198,964 | -0.02(-0.17%) |
Mar 15, 2023 | 12.31 | 12.31 | 10.25 | 11.71 | 105,752 | +0.17(+1.46%) |
Mar 14, 2023 | 12.54 | 12.70 | 11.54 | 11.54 | 95,099 | -0.47(-3.93%) |
Mar 13, 2023 | 11.88 | 12.54 | 8.976 | 12.01 | 227,865 | +0.69(+6.09%) |
Mar 10, 2023 | 12.87 | 12.87 | 11.28 | 11.32 | 224,345 | -1.55(-12.05%) |
Mar 09, 2023 | 14.77 | 15.44 | 11.94 | 12.87 | 215,414 | -1.69(-11.60%) |
Mar 08, 2023 | 14.85 | 16.16 | 14.23 | 14.56 | 113,151 | -0.32(-2.15%) |
Mar 07, 2023 | 15.18 | 15.76 | 14.43 | 14.88 | 110,842 | +0.36(+2.48%) |
Mar 06, 2023 | 15.84 | 15.92 | 14.19 | 14.52 | 128,930 | -1.25(-7.95%) |
Mar 03, 2023 | 14.85 | 16.30 | 14.52 | 15.78 | 91,275 | +0.77(+5.10%) |
Mar 02, 2023 | 15.64 | 15.74 | 14.03 | 15.01 | 104,040 | -0.63(-4.03%) |
Mar 01, 2023 | 16.87 | 17.16 | 14.85 | 15.64 | 119,535 | -0.86(-5.20%) |
Feb 28, 2023 | 15.51 | 17.49 | 15.51 | 16.50 | 126,024 | +0.48(+2.99%) |
Feb 27, 2023 | 16.17 | 16.63 | 14.81 | 16.02 | 127,863 | -0.48(-2.92%) |
Feb 24, 2023 | 15.51 | 16.83 | 13.20 | 16.50 | 139,104 | +1.06(+6.86%) |
Feb 23, 2023 | 15.59 | 16.17 | 14.85 | 15.44 | 80,918 | +0.20(+1.30%) |
Feb 22, 2023 | 14.19 | 16.00 | 13.53 | 15.25 | 208,131 | -0.47(-2.98%) |
Feb 21, 2023 | 16.93 | 17.82 | 15.27 | 15.71 | 104,426 | -1.45(-8.42%) |
Feb 17, 2023 | 17.09 | 17.50 | 15.85 | 17.16 | 91,188 | +0.19(+1.11%) |
Feb 16, 2023 | 16.17 | 17.91 | 15.35 | 16.97 | 201,627 | +0.93(+5.82%) |
Feb 15, 2023 | 13.20 | 16.13 | 13.20 | 16.04 | 140,368 | +2.39(+17.53%) |
Feb 14, 2023 | 12.87 | 14.52 | 12.21 | 13.65 | 158,039 | +0.36(+2.73%) |
Feb 13, 2023 | 13.53 | 14.52 | 12.86 | 13.28 | 63,145 | -0.05(-0.35%) |
Feb 10, 2023 | 12.87 | 14.19 | 12.54 | 13.33 | 109,179 | +0.13(+0.95%) |
Feb 09, 2023 | 13.75 | 14.69 | 13.20 | 13.20 | 110,323 | -0.31(-2.27%) |
Feb 08, 2023 | 15.84 | 16.01 | 12.46 | 13.51 | 169,764 | -1.68(-11.06%) |
Feb 07, 2023 | 15.18 | 17.16 | 14.85 | 15.19 | 228,973 | +0.17(+1.12%) |
Feb 06, 2023 | 17.16 | 17.49 | 14.22 | 15.02 | 151,523 | -0.34(-2.19%) |
Feb 03, 2023 | 16.50 | 17.49 | 15.21 | 15.36 | 207,787 | +0.52(+3.49%) |
Feb 02, 2023 | 13.53 | 15.99 | 13.53 | 14.84 | 114,830 | +2.14(+16.90%) |
Feb 01, 2023 | 14.85 | 15.18 | 12.57 | 12.70 | 187,409 | -1.32(-9.44%) |
Jan 31, 2023 | 13.53 | 14.19 | 12.71 | 14.02 | 103,478 | +0.76(+5.75%) |
Jan 30, 2023 | 14.81 | 15.51 | 12.87 | 13.26 | 131,494 | -0.61(-4.38%) |
Jan 27, 2023 | 10.89 | 14.85 | 10.33 | 13.86 | 479,668 | +1.29(+10.26%) |
Jan 26, 2023 | 12.21 | 13.02 | 11.55 | 12.57 | 32,471 | +0.45(+3.67%) |
Jan 25, 2023 | 13.53 | 13.53 | 11.30 | 12.13 | 38,678 | -0.04(-0.33%) |
Jan 24, 2023 | 13.27 | 13.86 | 11.81 | 12.17 | 27,618 | -0.94(-7.15%) |
Jan 23, 2023 | 12.71 | 13.99 | 12.54 | 13.10 | 35,833 | +0.14(+1.07%) |
Jan 20, 2023 | 12.54 | 13.54 | 11.55 | 12.97 | 49,334 | +0.83(+6.85%) |
Jan 19, 2023 | 14.47 | 14.69 | 11.55 | 12.13 | 94,504 | -2.78(-18.65%) |
Jan 18, 2023 | 15.51 | 16.16 | 14.52 | 14.92 | 27,110 | -0.62(-3.97%) |
Jan 17, 2023 | 15.72 | 16.50 | 14.62 | 15.53 | 46,895 | +0.09(+0.58%) |
Jan 13, 2023 | 16.25 | 17.45 | 15.35 | 15.44 | 44,715 | -0.71(-4.39%) |
Jan 12, 2023 | 13.99 | 16.33 | 13.33 | 16.15 | 73,238 | +1.63(+11.25%) |
Jan 11, 2023 | 11.55 | 14.52 | 11.55 | 14.52 | 90,057 | +3.10(+27.17%) |